KissMeData/225530/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201500,8686539390,6100,6100,6100,6100,10906
20230809,201400,8686539390,6100,6100,6100,6100,0
20230809,201300,8686539390,6100,6100,6100,6100,0
20230809,201200,8686539390,6100,6100,6100,6100,0
20230809,201100,8686539390,6100,6100,6100,6100,0
20230809,201000,8686539390,6100,6100,6100,6100,0
20230809,200900,8686539390,6100,6100,6100,6100,0
20230809,200800,8686539390,6100,6100,6100,6100,0
20230809,200700,8686539390,6100,6100,6100,6100,0
20230809,200600,8686539390,6100,6100,6100,6100,0
20230809,200500,8686539390,6100,6100,6100,6100,0
20230809,200400,8686539390,6100,6100,6100,6100,0
20230809,200300,8686539390,6100,6100,6100,6100,0
20230809,200200,8686539390,6100,6100,6100,6100,0
20230809,200100,8686539390,6100,6100,6100,6100,0
20230809,200000,8686539390,6100,6100,6100,6100,0
20230809,195900,8686539390,6100,6100,6100,6100,0
20230809,195800,8686539390,6100,6100,6100,6100,0
20230809,195700,8686539390,6100,6100,6100,6100,0
20230809,195600,8686539390,6100,6100,6100,6100,0
20230809,195500,8686539390,6100,6100,6100,6100,0
20230809,195400,8686539390,6100,6100,6100,6100,0
20230809,195300,8686539390,6100,6100,6100,6100,0
20230809,195200,8686539390,6100,6100,6100,6100,0
20230809,195100,8686539390,6100,6100,6100,6100,0
20230809,195000,8686539390,6100,6100,6100,6100,0
20230809,194900,8686539390,6100,6100,6100,6100,0
20230809,194800,8686539390,6100,6100,6100,6100,0
20230809,194700,8686539390,6100,6100,6100,6100,0
20230809,194600,8686539390,6100,6100,6100,6100,0
20230809,194500,8686539390,6100,6100,6100,6100,10906
20230809,194400,8686539390,6100,6100,6100,6100,0
20230809,194300,8686539390,6100,6100,6100,6100,0
20230809,194200,8686539390,6100,6100,6100,6100,0
20230809,194100,8686539390,6100,6100,6100,6100,0
20230809,194000,8686539390,6100,6100,6100,6100,0
20230809,193900,8686539390,6100,6100,6100,6100,0
20230809,193800,8686539390,6100,6100,6100,6100,0
20230809,193700,8686539390,6100,6100,6100,6100,0
20230809,193600,8686539390,6100,6100,6100,6100,0
20230809,193500,8686539390,6100,6100,6100,6100,0
20230809,193400,8686539390,6100,6100,6100,6100,0
20230809,193300,8686539390,6100,6100,6100,6100,0
20230809,193200,8686539390,6100,6100,6100,6100,0
20230809,193100,8686539390,6100,6100,6100,6100,0
20230809,193000,8686539390,6100,6100,6100,6100,0
20230809,192900,8686539390,6100,6100,6100,6100,0
20230809,192800,8686539390,6100,6100,6100,6100,0
20230809,192700,8686539390,6100,6100,6100,6100,0
20230809,192600,8686539390,6100,6100,6100,6100,0
20230809,192500,8686539390,6100,6100,6100,6100,0
20230809,192400,8686539390,6100,6100,6100,6100,0
20230809,192300,8686539390,6100,6100,6100,6100,0
20230809,192200,8686539390,6100,6100,6100,6100,0
20230809,192100,8686539390,6100,6100,6100,6100,0
20230809,192000,8686539390,6100,6100,6100,6100,0
20230809,191900,8686539390,6100,6100,6100,6100,0
20230809,191800,8686539390,6100,6100,6100,6100,0
20230809,191700,8686539390,6100,6100,6100,6100,0
20230809,191600,8686539390,6100,6100,6100,6100,0
20230809,191500,8686539390,6100,6100,6100,6100,10906
20230809,191400,8686539390,6100,6100,6100,6100,0
20230809,191300,8686539390,6100,6100,6100,6100,0
20230809,191200,8686539390,6100,6100,6100,6100,0
20230809,191100,8686539390,6100,6100,6100,6100,0
20230809,191000,8686539390,6100,6100,6100,6100,0
20230809,190900,8686539390,6100,6100,6100,6100,0
20230809,190800,8686539390,6100,6100,6100,6100,0
20230809,190700,8686539390,6100,6100,6100,6100,0
20230809,190600,8686539390,6100,6100,6100,6100,0
20230809,190500,8686539390,6100,6100,6100,6100,0
20230809,190400,8686539390,6100,6100,6100,6100,0
20230809,190300,8686539390,6100,6100,6100,6100,0
20230809,190200,8686539390,6100,6100,6100,6100,0
20230809,190100,8686539390,6100,6100,6100,6100,0
20230809,190000,8686539390,6100,6100,6100,6100,0
20230809,185900,8686539390,6100,6100,6100,6100,0
20230809,185800,8686539390,6100,6100,6100,6100,0
20230809,185700,8686539390,6100,6100,6100,6100,0
20230809,185600,8686539390,6100,6100,6100,6100,0
20230809,185500,8686539390,6100,6100,6100,6100,0
20230809,185400,8686539390,6100,6100,6100,6100,0
20230809,185300,8686539390,6100,6100,6100,6100,0
20230809,185200,8686539390,6100,6100,6100,6100,0
20230809,185100,8686539390,6100,6100,6100,6100,0
20230809,185000,8686539390,6100,6100,6100,6100,0
20230809,184900,8686539390,6100,6100,6100,6100,0
20230809,184800,8686539390,6100,6100,6100,6100,0
20230809,184700,8686539390,6100,6100,6100,6100,0
20230809,184600,8686539390,6100,6100,6100,6100,0
20230809,184500,8686539390,6100,6100,6100,6100,10906
20230809,184400,8686539390,6100,6100,6100,6100,0
20230809,184300,8686539390,6100,6100,6100,6100,0
20230809,184200,8686539390,6100,6100,6100,6100,0
20230809,184100,8686539390,6100,6100,6100,6100,0
20230809,184000,8686539390,6100,6100,6100,6100,0
20230809,183900,8686539390,6100,6100,6100,6100,0
20230809,183800,8686539390,6100,6100,6100,6100,0
20230809,183700,8686539390,6100,6100,6100,6100,0
20230809,183600,8686539390,6100,6100,6100,6100,0
20230809,183500,8686539390,6100,6100,6100,6100,0
20230809,183400,8686539390,6100,6100,6100,6100,0
20230809,183300,8686539390,6100,6100,6100,6100,0
20230809,183200,8686539390,6100,6100,6100,6100,0
20230809,183100,8686539390,6100,6100,6100,6100,0
20230809,183000,8686539390,6100,6100,6100,6100,0
20230809,182900,8686539390,6100,6100,6100,6100,0
20230809,182800,8686539390,6100,6100,6100,6100,0
20230809,182700,8686539390,6100,6100,6100,6100,0
20230809,182600,8686539390,6100,6100,6100,6100,0
20230809,182500,8686539390,6100,6100,6100,6100,0
20230809,182400,8686539390,6100,6100,6100,6100,0
20230809,182300,8686539390,6100,6100,6100,6100,0
20230809,182200,8686539390,6100,6100,6100,6100,0
20230809,182100,8686539390,6100,6100,6100,6100,0
20230809,182000,8686539390,6100,6100,6100,6100,0
20230809,181900,8686539390,6100,6100,6100,6100,0
20230809,181800,8686539390,6100,6100,6100,6100,0
20230809,181700,8686539390,6100,6100,6100,6100,0
20230809,181600,8686539390,6100,6100,6100,6100,0
20230809,181500,8686539390,6100,6100,6100,6100,10906
20230809,181400,8686539390,6100,6100,6100,6100,0
20230809,181300,8686539390,6100,6100,6100,6100,0
20230809,181200,8686539390,6100,6100,6100,6100,0
20230809,181100,8686539390,6100,6100,6100,6100,0
20230809,181000,8686539390,6100,6100,6100,6100,0
20230809,180900,8686539390,6100,6100,6100,6100,0
20230809,180800,8686539390,6100,6100,6100,6100,0
20230809,180700,8686539390,6100,6100,6100,6100,0
20230809,180600,8686539390,6100,6100,6100,6100,0
20230809,180500,8686539390,6100,6100,6100,6100,0
20230809,180400,8686539390,6100,6100,6100,6100,0
20230809,180300,8686539390,6100,6100,6100,6100,0
20230809,180200,8686539390,6100,6100,6100,6100,0
20230809,180100,8686539390,6100,6100,6100,6100,0
20230809,180000,8686539390,6100,6100,6100,6100,0
20230809,175900,8686539390,6100,6100,6100,6100,0
20230809,175800,8686539390,6100,6100,6100,6100,0
20230809,175700,8686539390,6100,6100,6100,6100,0
20230809,175600,8686539390,6100,6100,6100,6100,0
20230809,175500,8686539390,6100,6100,6100,6100,0
20230809,175400,8686539390,6100,6100,6100,6100,0
20230809,175300,8686539390,6100,6100,6100,6100,0
20230809,175200,8686539390,6100,6100,6100,6100,0
20230809,175100,8686539390,6100,6100,6100,6100,0
20230809,175000,8686539390,6100,6100,6100,6100,0
20230809,174900,8686539390,6100,6100,6100,6100,0
20230809,174800,8686539390,6100,6100,6100,6100,0
20230809,174700,8686539390,6100,6100,6100,6100,0
20230809,174600,8686539390,6100,6100,6100,6100,0
20230809,174500,8686539390,6100,6100,6100,6100,10906
20230809,174400,8686539390,6100,6100,6100,6100,0
20230809,174300,8686539390,6100,6100,6100,6100,0
20230809,174200,8686539390,6100,6100,6100,6100,0
20230809,174100,8686539390,6100,6100,6100,6100,0
20230809,174000,8686539390,6100,6100,6100,6100,0
20230809,173900,8686539390,6100,6100,6100,6100,0
20230809,173800,8686539390,6100,6100,6100,6100,0
20230809,173700,8686539390,6100,6100,6100,6100,0
20230809,173600,8686539390,6100,6100,6100,6100,0
20230809,173500,8686539390,6100,6100,6100,6100,0
20230809,173400,8686539390,6100,6100,6100,6100,0
20230809,173300,8686539390,6100,6100,6100,6100,0
20230809,173200,8686539390,6100,6100,6100,6100,0
20230809,173100,8686539390,6100,6100,6100,6100,0
20230809,173000,8686539390,6100,6100,6100,6100,0
20230809,172900,8686539390,6100,6100,6100,6100,0
20230809,172800,8686539390,6100,6100,6100,6100,0
20230809,172700,8686539390,6100,6100,6100,6100,0
20230809,172600,8686539390,6100,6100,6100,6100,0
20230809,172500,8686539390,6100,6100,6100,6100,0
20230809,172400,8686539390,6100,6100,6100,6100,0
20230809,172300,8686539390,6100,6100,6100,6100,0
20230809,172200,8686539390,6100,6100,6100,6100,0
20230809,172100,8686539390,6100,6100,6100,6100,0
20230809,172000,8686539390,6100,6100,6100,6100,0
20230809,171900,8686539390,6100,6100,6100,6100,0
20230809,171800,8686539390,6100,6100,6100,6100,0
20230809,171700,8686539390,6100,6100,6100,6100,0
20230809,171600,8686539390,6100,6100,6100,6100,0
20230809,171500,8686539390,6100,6100,6100,6100,10906
20230809,171400,8686539390,6100,6100,6100,6100,0
20230809,171300,8686539390,6100,6100,6100,6100,0
20230809,171200,8686539390,6100,6100,6100,6100,0
20230809,171100,8686539390,6100,6100,6100,6100,0
20230809,171000,8686539390,6100,6100,6100,6100,0
20230809,170900,8686539390,6100,6100,6100,6100,0
20230809,170800,8686539390,6100,6100,6100,6100,0
20230809,170700,8686539390,6100,6100,6100,6100,0
20230809,170600,8686539390,6100,6100,6100,6100,0
20230809,170500,8686539390,6100,6100,6100,6100,0
20230809,170400,8686539390,6100,6100,6100,6100,0
20230809,170300,8686539390,6100,6100,6100,6100,0
20230809,170200,8686539390,6100,6100,6100,6100,0
20230809,170100,8686539390,6100,6100,6100,6100,0
20230809,170000,8686539390,6100,6100,6100,6100,0
20230809,165900,8686539390,6100,6100,6100,6100,0
20230809,165800,8686539390,6100,6100,6100,6100,0
20230809,165700,8686539390,6100,6100,6100,6100,0
20230809,165600,8686539390,6100,6100,6100,6100,0
20230809,165500,8686539390,6100,6100,6100,6100,0
20230809,165400,8686539390,6100,6100,6100,6100,0
20230809,165300,8686539390,6100,6100,6100,6100,0
20230809,165200,8686539390,6100,6100,6100,6100,0
20230809,165100,8686539390,6100,6100,6100,6100,0
20230809,165000,8686539390,6100,6100,6100,6100,0
20230809,164900,8686539390,6100,6100,6100,6100,0
20230809,164800,8686539390,6100,6100,6100,6100,0
20230809,164700,8686539390,6100,6100,6100,6100,0
20230809,164600,8686539390,6100,6100,6100,6100,0
20230809,164500,8686539390,6100,6100,6100,6100,10906
20230809,164400,8686539390,6100,6100,6100,6100,0
20230809,164300,8686539390,6100,6100,6100,6100,0
20230809,164200,8686539390,6100,6100,6100,6100,0
20230809,164100,8686539390,6100,6100,6100,6100,0
20230809,164000,8686539390,6100,6100,6100,6100,0
20230809,163900,8686539390,6100,6100,6100,6100,0
20230809,163800,8686539390,6100,6100,6100,6100,0
20230809,163700,8686539390,6100,6100,6100,6100,0
20230809,163600,8686539390,6100,6100,6100,6100,0
20230809,163500,8686539390,6100,6100,6100,6100,0
20230809,163400,8686539390,6100,6100,6100,6100,0
20230809,163300,8686539390,6100,6100,6100,6100,0
20230809,163200,8686539390,6100,6100,6100,6100,0
20230809,163100,8686539390,6100,6100,6100,6100,0
20230809,163000,8686539390,6100,6100,6100,6100,0
20230809,162900,8686539390,6100,6100,6100,6100,0
20230809,162800,8686539390,6100,6100,6100,6100,0
20230809,162700,8686539390,6100,6100,6100,6100,0
20230809,162600,8686539390,6100,6100,6100,6100,0
20230809,162500,8686539390,6100,6100,6100,6100,0
20230809,162400,8686539390,6100,6100,6100,6100,0
20230809,162300,8686539390,6100,6100,6100,6100,0
20230809,162200,8686539390,6100,6100,6100,6100,0
20230809,162100,8686539390,6100,6100,6100,6100,0
20230809,162000,8686539390,6100,6100,6100,6100,0
20230809,161900,8686539390,6100,6100,6100,6100,0
20230809,161800,8686539390,6100,6100,6100,6100,0
20230809,161700,8686539390,6100,6100,6100,6100,0
20230809,161600,8686539390,6100,6100,6100,6100,0
20230809,161500,8686539390,6100,6100,6100,6100,10906
20230809,161400,8686539390,6100,6100,6100,6100,0
20230809,161300,8686539390,6100,6100,6100,6100,0
20230809,161200,8686539390,6100,6100,6100,6100,0
20230809,161100,8686539390,6100,6100,6100,6100,0
20230809,161000,8686539390,6100,6100,6100,6100,0
20230809,160900,8686539390,6100,6100,6100,6100,0
20230809,160800,8686539390,6100,6100,6100,6100,0
20230809,160700,8686539390,6100,6100,6100,6100,0
20230809,160600,8686539390,6100,6100,6100,6100,0
20230809,160500,8686539390,6100,6100,6100,6100,0
20230809,160400,8686539390,6100,6100,6100,6100,0
20230809,160300,8686539390,6100,6100,6100,6100,0
20230809,160200,8686539390,6100,6100,6100,6100,0
20230809,160100,8686539390,6100,6100,6100,6100,0
20230809,160000,8686539390,6100,6100,6100,6100,0
20230809,155900,8686539390,6100,6100,6100,6100,0
20230809,155800,8686539390,6100,6100,6100,6100,0
20230809,155700,8686539390,6100,6100,6100,6100,0
20230809,155600,8686539390,6100,6100,6100,6100,0
20230809,155500,8686539390,6100,6100,6100,6100,0
20230809,155400,8686539390,6100,6100,6100,6100,0
20230809,155300,8686539390,6100,6100,6100,6100,0
20230809,155200,8686539390,6100,6100,6100,6100,0
20230809,155100,8686539390,6100,6100,6100,6100,0
20230809,155000,8686539390,6100,6100,6100,6100,0
20230809,154900,8686539390,6100,6100,6100,6100,0
20230809,154800,8686539390,6100,6100,6100,6100,0
20230809,154700,8686539390,6100,6100,6100,6100,0
20230809,154600,8686539390,6100,6100,6100,6100,0
20230809,154500,8686539390,6100,6100,6100,6100,10906
20230809,154400,8686539390,6100,6100,6100,6100,0
20230809,154300,8686539390,6100,6100,6100,6100,0
20230809,154200,8686539390,6100,6100,6100,6100,0
20230809,154100,8686539390,6100,6100,6100,6100,0
20230809,154000,8686539390,6100,6100,6100,6100,0
20230809,153900,8686539390,6100,6100,6100,6100,0
20230809,153800,8686539390,6100,6100,6100,6100,0
20230809,153700,8686539390,6100,6100,6100,6100,0
20230809,153600,8686539390,6100,6100,6100,6100,0
20230809,153500,8686539390,6100,6100,6100,6100,0
20230809,153400,8686539390,6100,6100,6100,6100,0
20230809,153300,8686539390,6100,6100,6100,6100,0
20230809,153200,8686539390,6100,6100,6100,6100,0
20230809,153100,8686539390,6100,6100,6100,6100,0
20230809,153000,8686539390,6100,6100,6100,6100,10906
20230809,152900,8620012790,6120,6120,6120,6120,0
20230809,152800,8620012790,6120,6120,6120,6120,0
20230809,152700,8620012790,6120,6120,6120,6120,0
20230809,152600,8620012790,6120,6120,6120,6120,0
20230809,152500,8620012790,6120,6120,6120,6120,0
20230809,152400,8620012790,6120,6120,6120,6120,0
20230809,152300,8620012790,6120,6120,6120,6120,0
20230809,152200,8620012790,6120,6120,6120,6120,0
20230809,152100,8620012790,6120,6120,6120,6120,0
20230809,152000,8620012790,6120,6120,6120,6120,0
20230809,151900,8620012790,6120,6120,6120,6100,731
20230809,151800,8615548730,6110,6100,6120,6100,820
20230809,151700,8610546520,6130,6120,6130,6120,218
20230809,151600,8609212300,6130,6110,6130,6110,1265
20230809,151500,8601479760,6120,6130,6130,6120,79
20230809,151400,8600996270,6120,6100,6130,6100,542
20230809,151300,8597680140,6110,6110,6110,6110,460
20230809,151200,8594869540,6120,6110,6120,6110,786
20230809,151100,8590066710,6110,6110,6120,6110,2245
20230809,151000,8576349570,6110,6130,6130,6110,1658
20230809,150900,8566209210,6130,6120,6130,6120,821
20230809,150800,8561184680,6120,6130,6130,6110,3782
20230809,150700,8538073600,6120,6110,6130,6110,1118
20230809,150600,8531228850,6110,6110,6120,6110,175
20230809,150500,8530159580,6110,6120,6120,6110,270
20230809,150400,8528509670,6120,6110,6120,6100,726
20230809,150300,8524073870,6110,6110,6130,6110,867
20230809,150200,8518776180,6110,6120,6120,6110,117
20230809,150100,8518061220,6130,6120,6130,6120,370
20230809,150000,8515796810,6120,6130,6130,6120,6
20230809,145900,8515760080,6120,6110,6130,6110,265
20230809,145800,8514140880,6110,6110,6110,6110,1
20230809,145700,8514134770,6130,6120,6130,6100,3974
20230809,145600,8489872730,6120,6120,6120,6120,931
20230809,145500,8484175010,6120,6130,6130,6120,885
20230809,145400,8478754800,6140,6120,6150,6120,1619
20230809,145300,8468834580,6110,6110,6120,6100,2011
20230809,145200,8456548210,6130,6120,6130,6120,213
20230809,145100,8455244080,6130,6130,6130,6130,452
20230809,145000,8452473320,6120,6120,6120,6120,2412
20230809,144900,8437711880,6120,6120,6130,6100,1907
20230809,144800,8426069660,6130,6130,6130,6130,1
20230809,144700,8426063530,6140,6110,6140,6110,461
20230809,144600,8423243840,6110,6130,6130,6110,3533
20230809,144500,8401643260,6130,6130,6130,6120,100
20230809,144400,8401030750,6140,6130,6140,6120,400
20230809,144300,8398581800,6130,6130,6140,6130,899
20230809,144200,8393070920,6130,6120,6130,6120,997
20230809,144100,8386960110,6120,6130,6130,6120,11
20230809,144000,8386892780,6120,6120,6120,6120,88
20230809,143900,8386354220,6120,6130,6140,6120,989
20230809,143800,8380299570,6120,6130,6130,6120,150
20230809,143700,8379381510,6130,6130,6130,6120,2132
20230809,143600,8366313350,6130,6130,6130,6130,500
20230809,143500,8363248350,6140,6130,6140,6130,742
20230809,143400,8358697250,6150,6150,6150,6150,1
20230809,143300,8358691100,6130,6130,6140,6110,4248
20230809,143200,8332673290,6120,6120,6120,6120,0
20230809,143100,8332673290,6120,6110,6120,6100,1256
20230809,143000,8325002570,6110,6120,6120,6110,61
20230809,142900,8324629850,6130,6120,6130,6100,537
20230809,142800,8321346610,6100,6120,6120,6090,1780
20230809,142700,8310473390,6110,6090,6110,6090,1790
20230809,142600,8299558640,6090,6100,6110,6090,2320
20230809,142500,8285411220,6110,6110,6110,6110,345
20230809,142400,8283303270,6090,6120,6120,6090,4039
20230809,142300,8258687070,6120,6100,6120,6100,1863
20230809,142200,8247315110,6110,6100,6110,6100,125
20230809,142100,8246552570,6100,6110,6110,6100,475
20230809,142000,8243652070,6110,6120,6120,6110,565
20230809,141900,8240195040,6120,6120,6140,6120,762
20230809,141800,8235528760,6120,6110,6120,6110,110
20230809,141700,8234855660,6110,6090,6110,6090,4585
20230809,141600,8206923830,6090,6110,6120,6090,1015
20230809,141500,8200732410,6120,6110,6120,6090,980
20230809,141400,8194757830,6090,6110,6120,6090,1268
20230809,141300,8187019310,6120,6120,6120,6100,65
20230809,141200,8186621570,6100,6120,6120,6090,1390
20230809,141100,8178144990,6130,6130,6140,6100,1658
20230809,141000,8167994460,6130,6090,6130,6070,1107
20230809,140900,8161238480,6070,6090,6100,6070,2060
20230809,140800,8148714990,6100,6070,6100,6070,2560
20230809,140700,8133125760,6070,6080,6090,6070,2354
20230809,140600,8118829360,6080,6100,6100,6060,2480
20230809,140500,8103773270,6060,6090,6110,6060,1761
20230809,140400,8093061430,6090,6110,6110,6060,5272
20230809,140300,8060972050,6110,6110,6160,6110,2711
20230809,140200,8044391460,6110,6090,6120,6080,3184
20230809,140100,8024990900,6090,6080,6100,6050,11512
20230809,140000,7955202690,6080,6070,6100,6070,5692
20230809,135900,7920573800,6070,6130,6140,6070,16822
20230809,135800,7818059770,6150,6120,6150,6100,11574
20230809,135700,7747421770,6120,6120,6140,6110,8305
20230809,135600,7696608270,6120,6170,6170,6110,17073
20230809,135500,7592002630,6170,6200,6270,6160,12522
20230809,135400,7514404080,6210,6280,6320,6190,14549
20230809,135300,7423538630,6270,6270,6340,6180,41745
20230809,135200,7161410720,6270,6130,6340,6130,52532
20230809,135100,6833149960,6130,6160,6230,6100,28213
20230809,135000,6660128590,6150,6110,6280,6060,69815
20230809,134900,6229069610,6110,6070,6120,6070,26206
20230809,134800,6069294040,6080,6180,6180,5970,95853
20230809,134700,5488662160,6180,6670,6670,6110,206738
20230809,134600,4181580610,6670,6860,6890,6610,145198
20230809,134500,3202489060,6860,6360,6900,6340,258930
20230809,134400,1476226280,6360,6380,6400,6340,2579
20230809,134300,1459797980,6380,6340,6380,6310,5210
20230809,134200,1426788050,6330,6380,6380,6280,7558
20230809,134100,1379023320,6360,6420,6420,6350,5985
20230809,134000,1340815070,6430,6420,6450,6420,3209
20230809,133900,1320180320,6420,6450,6450,6400,1320
20230809,133800,1311701960,6400,6430,6490,6390,9136
20230809,133700,1252974810,6430,6470,6510,6430,9022
20230809,133600,1194523590,6470,6530,6530,6470,10837
20230809,133500,1123866580,6540,6540,6540,6540,0
20230809,133400,1123866580,6540,6500,6540,6470,23193
20230809,133300,972614450,6500,6420,6520,6410,29309
20230809,133200,782576530,6420,6390,6440,6320,10256
20230809,133100,716899820,6390,6410,6460,6390,8760
20230809,133000,660681450,6410,6350,6410,6330,9062
20230809,132900,602981000,6340,6330,6370,6250,11645
20230809,132800,529542000,6330,6200,6380,6200,8837
20230809,132700,473999130,6190,6200,6220,6190,647
20230809,132600,469992550,6210,6210,6230,6210,1445
20230809,132500,461005690,6210,6170,6210,6160,5164
20230809,132400,429041120,6170,6160,6170,6160,433
20230809,132300,426371510,6160,6120,6160,6120,4456
20230809,132200,399056150,6120,6110,6120,6110,7012
20230809,132100,356144040,6110,6100,6110,6090,198
20230809,132000,354935550,6100,6120,6120,6100,3984
20230809,131900,330554630,6120,6120,6120,6120,50
20230809,131800,330248630,6130,6130,6130,6120,3707
20230809,131700,307561500,6130,6130,6130,6130,2
20230809,131600,307549240,6150,6110,6150,6110,1540
20230809,131500,298098880,6120,6120,6120,6120,100
20230809,131400,297486880,6120,6120,6120,6120,1
20230809,131300,297480760,6120,6120,6120,6120,3
20230809,131200,297462400,6130,6130,6130,6130,0
20230809,131100,297462400,6130,6130,6130,6130,109
20230809,131000,296794230,6130,6100,6130,6100,1287
20230809,130900,288927480,6110,6110,6110,6110,7
20230809,130800,288884710,6110,6100,6110,6100,338
20230809,130700,286822900,6110,6110,6110,6110,40
20230809,130600,286578500,6120,6120,6120,6120,1
20230809,130500,286572380,6110,6070,6110,6050,11890
20230809,130400,214105150,6070,6020,6100,6020,8723
20230809,130300,161007350,6000,5980,6000,5980,1930
20230809,130200,149448860,5980,5980,5980,5980,0
20230809,130100,149448860,5980,5980,5980,5980,0
20230809,130000,149448860,5980,5980,5980,5980,0
20230809,125900,149448860,5980,5980,5980,5980,0
20230809,125800,149448860,5980,5980,5980,5980,0
20230809,125700,149448860,5980,5980,5980,5980,0
20230809,125600,149448860,5980,5980,5980,5980,0
20230809,125500,149448860,5980,5980,5980,5980,0
20230809,125400,149448860,5980,5980,5980,5980,0
20230809,125300,149448860,5980,5980,5980,5980,0
20230809,125200,149448860,5980,5980,5980,5980,3
20230809,125100,149430920,5980,5980,5980,5980,0
20230809,125000,149430920,5980,5980,5980,5980,0
20230809,124900,149430920,5980,5980,5980,5980,0
20230809,124800,149430920,5980,5980,5980,5980,0
20230809,124700,149430920,5980,5980,5980,5980,0
20230809,124600,149430920,5980,5980,5980,5980,1
20230809,124500,149424940,5980,5980,5980,5980,0
20230809,124400,149424940,5980,5980,5980,5980,0
20230809,124300,149424940,5980,5980,5980,5980,0
20230809,124200,149424940,5980,5980,5980,5980,0
20230809,124100,149424940,5980,5980,5980,5980,0
20230809,124000,149424940,5980,5980,5980,5980,0
20230809,123900,149424940,5980,5980,5980,5980,0
20230809,123800,149424940,5980,5980,5980,5980,1
20230809,123700,149418960,5970,5970,5970,5970,0
20230809,123600,149418960,5970,5970,5970,5970,0
20230809,123500,149418960,5970,5970,5970,5970,0
20230809,123400,149418960,5970,5970,5970,5970,0
20230809,123300,149418960,5970,5970,5970,5970,0
20230809,123200,149418960,5970,5970,5970,5970,0
20230809,123100,149418960,5970,5970,5970,5970,0
20230809,123000,149418960,5970,5970,5970,5970,0
20230809,122900,149418960,5970,5970,5970,5970,0
20230809,122800,149418960,5970,5970,5970,5970,0
20230809,122700,149418960,5970,5970,5970,5970,0
20230809,122600,149418960,5970,5970,5970,5970,0
20230809,122500,149418960,5970,5970,5970,5970,0
20230809,122400,149418960,5970,5970,5970,5970,0
20230809,122300,149418960,5970,5970,5970,5970,0
20230809,122200,149418960,5970,5970,5970,5970,1
20230809,122100,149412990,5970,5970,5970,5970,0
20230809,122000,149412990,5970,5970,5970,5970,1
20230809,121900,149407020,5980,5980,5980,5980,0
20230809,121800,149407020,5980,5980,5980,5980,0
20230809,121700,149407020,5980,5980,5980,5980,66
20230809,121600,149012340,5980,5980,5980,5980,0
20230809,121500,149012340,5980,5980,5980,5980,230
20230809,121400,147636940,5980,5980,5980,5980,0
20230809,121300,147636940,5980,5980,5980,5980,1
20230809,121200,147630960,5970,5970,5970,5970,1
20230809,121100,147624990,5970,5970,5970,5970,1
20230809,121000,147619020,5970,5980,5980,5970,47
20230809,120900,147337970,6000,6000,6000,6000,0
20230809,120800,147337970,6000,6000,6000,6000,0
20230809,120700,147337970,6000,6000,6000,6000,0
20230809,120600,147337970,6000,6000,6000,6000,0
20230809,120500,147337970,6000,6000,6000,6000,0
20230809,120400,147337970,6000,6000,6000,6000,0
20230809,120300,147337970,6000,6000,6000,6000,0
20230809,120200,147337970,6000,6000,6000,6000,0
20230809,120100,147337970,6000,6000,6000,6000,0
20230809,120000,147337970,6000,6000,6000,6000,0
20230809,115900,147337970,6000,6000,6000,6000,0
20230809,115800,147337970,6000,6000,6000,6000,0
20230809,115700,147337970,6000,6000,6000,6000,1
20230809,115600,147331970,5990,5990,5990,5990,1
20230809,115500,147325980,6000,6000,6000,6000,0
20230809,115400,147325980,6000,6000,6000,6000,0
20230809,115300,147325980,6000,6000,6000,6000,0
20230809,115200,147325980,6000,6000,6000,6000,0
20230809,115100,147325980,6000,6000,6000,6000,0
20230809,115000,147325980,6000,6000,6000,6000,0
20230809,114900,147325980,6000,6000,6000,6000,0
20230809,114800,147325980,6000,6000,6000,6000,0
20230809,114700,147325980,6000,6000,6000,6000,0
20230809,114600,147325980,6000,6000,6000,6000,0
20230809,114500,147325980,6000,6000,6000,6000,7
20230809,114400,147283980,6000,6000,6000,6000,0
20230809,114300,147283980,6000,6000,6000,6000,0
20230809,114200,147283980,6000,6000,6000,6000,0
20230809,114100,147283980,6000,5990,6000,5990,2
20230809,114000,147271990,6000,6000,6040,6000,1486
20230809,113900,138355910,6040,6010,6040,6010,140
20230809,113800,137514480,6010,6000,6040,5990,562
20230809,113700,134142230,5990,5990,5990,5990,400
20230809,113600,131746230,5990,5990,5990,5990,0
20230809,113500,131746230,5990,5990,5990,5990,1
20230809,113400,131740240,5960,5970,5970,5960,104
20230809,113300,131120380,5960,5970,5970,5960,98
20230809,113200,130535350,5990,5990,5990,5990,0
20230809,113100,130535350,5990,5990,5990,5990,0
20230809,113000,130535350,5990,5990,5990,5990,0
20230809,112900,130535350,5990,5990,5990,5990,0
20230809,112800,130535350,5990,5990,5990,5990,0
20230809,112700,130535350,5990,5990,5990,5990,0
20230809,112600,130535350,5990,5990,5990,5990,0
20230809,112500,130535350,5990,5990,5990,5990,1
20230809,112400,130529360,5950,5950,5950,5950,3
20230809,112300,130511510,5960,5960,5960,5960,0
20230809,112200,130511510,5960,5960,5960,5960,0
20230809,112100,130511510,5960,5960,5960,5960,0
20230809,112000,130511510,5960,5960,5960,5960,883
20230809,111900,125248830,5960,5960,5960,5960,0
20230809,111800,125248830,5960,5960,5960,5960,0
20230809,111700,125248830,5960,5960,5960,5960,0
20230809,111600,125248830,5960,5960,5960,5960,0
20230809,111500,125248830,5960,5960,5960,5960,0
20230809,111400,125248830,5960,5960,5960,5960,0
20230809,111300,125248830,5960,5960,5960,5960,2
20230809,111200,125236910,5950,5950,5950,5950,0
20230809,111100,125236910,5950,5950,5950,5950,3
20230809,111000,125219060,5950,5950,5950,5950,3
20230809,110900,125201210,5950,5960,5960,5950,103
20230809,110800,124587360,5960,5960,5960,5960,0
20230809,110700,124587360,5960,5960,5960,5960,1
20230809,110600,124581400,5960,5960,5960,5960,0
20230809,110500,124581400,5960,5960,5960,5960,0
20230809,110400,124581400,5960,5960,5960,5960,0
20230809,110300,124581400,5960,5960,5960,5960,0
20230809,110200,124581400,5960,5960,5960,5960,0
20230809,110100,124581400,5960,5960,5960,5960,0
20230809,110000,124581400,5960,5960,5960,5960,0
20230809,105900,124581400,5960,5960,5960,5960,0
20230809,105800,124581400,5960,5960,5960,5960,0
20230809,105700,124581400,5960,5960,5960,5960,0
20230809,105600,124581400,5960,5960,5960,5960,5
20230809,105500,124551600,5950,5950,5950,5950,1
20230809,105400,124545650,5960,5960,5960,5960,0
20230809,105300,124545650,5960,5950,5960,5950,3
20230809,105200,124527790,5950,5960,5960,5950,58
20230809,105100,124182190,5960,5960,5960,5960,0
20230809,105000,124182190,5960,5990,5990,5960,179
20230809,104900,123110220,5990,5990,5990,5990,0
20230809,104800,123110220,5990,5990,5990,5990,0
20230809,104700,123110220,5990,5990,5990,5990,0
20230809,104600,123110220,5990,5990,5990,5990,0
20230809,104500,123110220,5990,5990,5990,5990,0
20230809,104400,123110220,5990,5990,5990,5990,3
20230809,104300,123092250,5990,5990,5990,5990,5
20230809,104200,123062300,5990,5990,5990,5990,0
20230809,104100,123062300,5990,5990,5990,5990,0
20230809,104000,123062300,5990,5990,5990,5990,1
20230809,103900,123056310,5960,5960,5960,5960,0
20230809,103800,123056310,5960,5980,5980,5960,300
20230809,103700,121267650,6000,6000,6000,6000,0
20230809,103600,121267650,6000,6000,6000,6000,0
20230809,103500,121267650,6000,6000,6000,6000,0
20230809,103400,121267650,6000,5990,6000,5990,10
20230809,103300,121207720,6000,6000,6000,6000,200
20230809,103200,120007720,6000,6000,6000,6000,0
20230809,103100,120007720,6000,6000,6000,6000,3
20230809,103000,119989720,6010,6010,6010,6010,0
20230809,102900,119989720,6010,5980,6010,5980,1000
20230809,102800,113996750,5950,5950,5950,5950,100
20230809,102700,113401750,5980,5980,5980,5980,0
20230809,102600,113401750,5980,5980,5980,5980,0
20230809,102500,113401750,5980,5980,5980,5980,0
20230809,102400,113401750,5980,5970,5980,5970,5
20230809,102300,113371890,5970,5970,5970,5970,11
20230809,102200,113306220,5980,5980,5980,5980,0
20230809,102100,113306220,5980,5980,5980,5980,0
20230809,102000,113306220,5980,5980,5980,5980,0
20230809,101900,113306220,5980,5980,5980,5980,0
20230809,101800,113306220,5980,5980,5980,5980,0
20230809,101700,113306220,5980,5980,5980,5980,1
20230809,101600,113300240,5950,5950,5950,5950,0
20230809,101500,113300240,5950,5950,5950,5950,18
20230809,101400,113193140,5980,5980,5980,5980,1
20230809,101300,113187160,5950,5960,5960,5950,500
20230809,101200,110212130,5990,5990,5990,5990,0
20230809,101100,110212130,5990,6010,6010,5990,167
20230809,101000,109208500,6010,6010,6010,6010,0
20230809,100900,109208500,6010,6010,6010,6010,0
20230809,100800,109208500,6010,6010,6010,6010,0
20230809,100700,109208500,6010,6010,6010,6010,0
20230809,100600,109208500,6010,6000,6010,6000,5
20230809,100500,109178470,5980,5980,5980,5980,0
20230809,100400,109178470,5980,5980,5980,5980,0
20230809,100300,109178470,5980,5970,5980,5970,60
20230809,100200,108820230,5980,5970,5980,5970,10
20230809,100100,108760480,5970,5970,5970,5970,0
20230809,100000,108760480,5970,5970,5970,5970,0
20230809,095900,108760480,5970,5990,6050,5970,933
20230809,095800,103153640,5980,5970,5980,5970,682
20230809,095700,99082050,5960,5960,5960,5960,743
20230809,095600,94653770,5950,5950,5950,5950,661
20230809,095500,90720820,5950,5950,5950,5950,0
20230809,095400,90720820,5950,5950,5950,5950,0
20230809,095300,90720820,5950,5950,5950,5950,0
20230809,095200,90720820,5950,5950,5950,5950,0
20230809,095100,90720820,5950,5950,5950,5950,10
20230809,095000,90661320,5950,5950,5950,5950,0
20230809,094900,90661320,5950,5950,5950,5950,0
20230809,094800,90661320,5950,5950,5950,5950,10
20230809,094700,90601820,5950,5940,5950,5940,749
20230809,094600,86152140,5940,5940,5940,5940,0
20230809,094500,86152140,5940,5940,5940,5940,1
20230809,094400,86146200,5930,5900,5930,5900,831
20230809,094300,81223770,5900,5920,5920,5900,874
20230809,094200,76053690,5940,5960,5960,5880,6958
20230809,094100,34882640,5980,5980,5980,5980,0
20230809,094000,34882640,5980,5980,5980,5980,0
20230809,093900,34882640,5980,5980,5980,5980,0
20230809,093800,34882640,5980,5980,5980,5980,1
20230809,093700,34876660,5980,5980,5980,5980,0
20230809,093600,34876660,5980,5980,5980,5980,0
20230809,093500,34876660,5980,5980,5980,5980,1
20230809,093400,34870680,5960,5970,5970,5960,77
20230809,093300,34411260,5990,5990,5990,5990,0
20230809,093200,34411260,5990,5990,5990,5990,0
20230809,093100,34411260,5990,5990,5990,5990,0
20230809,093000,34411260,5990,5990,5990,5990,1
20230809,092900,34405270,5960,5960,5960,5960,0
20230809,092800,34405270,5960,5960,5960,5960,0
20230809,092700,34405270,5960,5960,5960,5960,0
20230809,092600,34405270,5960,5990,5990,5960,701
20230809,092500,30223580,6000,6000,6000,6000,0
20230809,092400,30223580,6000,6000,6000,6000,0
20230809,092300,30223580,6000,6000,6000,6000,0
20230809,092200,30223580,6000,6000,6000,6000,0
20230809,092100,30223580,6000,6000,6000,6000,2
20230809,092000,30211580,6000,6000,6000,6000,0
20230809,091900,30211580,6000,5990,6000,5970,171
20230809,091800,29190330,5990,5990,5990,5990,0
20230809,091700,29190330,5990,5990,5990,5990,0
20230809,091600,29190330,5990,6000,6000,5990,45
20230809,091500,28920340,6000,6000,6000,6000,498
20230809,091400,25932340,6000,6000,6000,6000,0
20230809,091300,25932340,6000,6000,6000,6000,0
20230809,091200,25932340,6000,6000,6010,6000,908
20230809,091100,20476370,6050,6000,6100,6000,1958
20230809,091000,8665250,6000,6000,6000,6000,935
20230809,090900,3055250,6000,6000,6000,6000,0
20230809,090800,3055250,6000,6000,6000,6000,1
20230809,090700,3049250,5990,5990,5990,5990,32
20230809,090600,2857570,5990,5990,5990,5990,2
20230809,090500,2845590,5980,5970,5980,5970,60
20230809,090400,2487370,5970,5920,5970,5920,4
20230809,090300,2463560,5910,5910,5910,5910,0
20230809,090200,2463560,5910,5940,5940,5910,58
20230809,090100,2120660,5980,5980,5980,5980,1
20230809,090000,2114680,5960,5950,5960,5950,355