KissMeData/084650/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193700,139114791640,6050,6050,6050,6050,258766
20230809,193600,139114791640,6050,6050,6050,6050,0
20230809,193500,139114791640,6050,6050,6050,6050,0
20230809,193400,139114791640,6050,6050,6050,6050,0
20230809,193300,139114791640,6050,6050,6050,6050,0
20230809,193200,139114791640,6050,6050,6050,6050,0
20230809,193100,139114791640,6050,6050,6050,6050,0
20230809,193000,139114791640,6050,6050,6050,6050,0
20230809,192900,139114791640,6050,6050,6050,6050,0
20230809,192800,139114791640,6050,6050,6050,6050,0
20230809,192700,139114791640,6050,6050,6050,6050,0
20230809,192600,139114791640,6050,6050,6050,6050,0
20230809,192500,139114791640,6050,6050,6050,6050,0
20230809,192400,139114791640,6050,6050,6050,6050,0
20230809,192300,139114791640,6050,6050,6050,6050,0
20230809,192200,139114791640,6050,6050,6050,6050,0
20230809,192100,139114791640,6050,6050,6050,6050,0
20230809,192000,139114791640,6050,6050,6050,6050,0
20230809,191900,139114791640,6050,6050,6050,6050,0
20230809,191800,139114791640,6050,6050,6050,6050,0
20230809,191700,139114791640,6050,6050,6050,6050,0
20230809,191600,139114791640,6050,6050,6050,6050,0
20230809,191500,139114791640,6050,6050,6050,6050,0
20230809,191400,139114791640,6050,6050,6050,6050,0
20230809,191300,139114791640,6050,6050,6050,6050,0
20230809,191200,139114791640,6050,6050,6050,6050,0
20230809,191100,139114791640,6050,6050,6050,6050,0
20230809,191000,139114791640,6050,6050,6050,6050,0
20230809,190900,139114791640,6050,6050,6050,6050,0
20230809,190800,139114791640,6050,6050,6050,6050,0
20230809,190700,139114791640,6050,6050,6050,6050,258766
20230809,190600,139114791640,6050,6050,6050,6050,0
20230809,190500,139114791640,6050,6050,6050,6050,0
20230809,190400,139114791640,6050,6050,6050,6050,0
20230809,190300,139114791640,6050,6050,6050,6050,0
20230809,190200,139114791640,6050,6050,6050,6050,0
20230809,190100,139114791640,6050,6050,6050,6050,0
20230809,190000,139114791640,6050,6050,6050,6050,0
20230809,185900,139114791640,6050,6050,6050,6050,0
20230809,185800,139114791640,6050,6050,6050,6050,0
20230809,185700,139114791640,6050,6050,6050,6050,0
20230809,185600,139114791640,6050,6050,6050,6050,0
20230809,185500,139114791640,6050,6050,6050,6050,0
20230809,185400,139114791640,6050,6050,6050,6050,0
20230809,185300,139114791640,6050,6050,6050,6050,0
20230809,185200,139114791640,6050,6050,6050,6050,0
20230809,185100,139114791640,6050,6050,6050,6050,0
20230809,185000,139114791640,6050,6050,6050,6050,0
20230809,184900,139114791640,6050,6050,6050,6050,0
20230809,184800,139114791640,6050,6050,6050,6050,0
20230809,184700,139114791640,6050,6050,6050,6050,0
20230809,184600,139114791640,6050,6050,6050,6050,0
20230809,184500,139114791640,6050,6050,6050,6050,0
20230809,184400,139114791640,6050,6050,6050,6050,0
20230809,184300,139114791640,6050,6050,6050,6050,0
20230809,184200,139114791640,6050,6050,6050,6050,0
20230809,184100,139114791640,6050,6050,6050,6050,0
20230809,184000,139114791640,6050,6050,6050,6050,0
20230809,183900,139114791640,6050,6050,6050,6050,0
20230809,183800,139114791640,6050,6050,6050,6050,0
20230809,183700,139114791640,6050,6050,6050,6050,258766
20230809,183600,139114791640,6050,6050,6050,6050,0
20230809,183500,139114791640,6050,6050,6050,6050,0
20230809,183400,139114791640,6050,6050,6050,6050,0
20230809,183300,139114791640,6050,6050,6050,6050,0
20230809,183200,139114791640,6050,6050,6050,6050,0
20230809,183100,139114791640,6050,6050,6050,6050,0
20230809,183000,139114791640,6050,6050,6050,6050,0
20230809,182900,139114791640,6050,6050,6050,6050,0
20230809,182800,139114791640,6050,6050,6050,6050,0
20230809,182700,139114791640,6050,6050,6050,6050,0
20230809,182600,139114791640,6050,6050,6050,6050,0
20230809,182500,139114791640,6050,6050,6050,6050,0
20230809,182400,139114791640,6050,6050,6050,6050,0
20230809,182300,139114791640,6050,6050,6050,6050,0
20230809,182200,139114791640,6050,6050,6050,6050,0
20230809,182100,139114791640,6050,6050,6050,6050,0
20230809,182000,139114791640,6050,6050,6050,6050,0
20230809,181900,139114791640,6050,6050,6050,6050,0
20230809,181800,139114791640,6050,6050,6050,6050,0
20230809,181700,139114791640,6050,6050,6050,6050,0
20230809,181600,139114791640,6050,6050,6050,6050,0
20230809,181500,139114791640,6050,6050,6050,6050,0
20230809,181400,139114791640,6050,6050,6050,6050,0
20230809,181300,139114791640,6050,6050,6050,6050,0
20230809,181200,139114791640,6050,6050,6050,6050,0
20230809,181100,139114791640,6050,6050,6050,6050,0
20230809,181000,139114791640,6050,6050,6050,6050,0
20230809,180900,139114791640,6050,6050,6050,6050,0
20230809,180800,139114791640,6050,6050,6050,6050,0
20230809,180700,139114791640,6050,6050,6050,6050,258766
20230809,180600,139114791640,6050,6050,6050,6050,0
20230809,180500,139114791640,6050,6050,6050,6050,0
20230809,180400,139114791640,6050,6050,6050,6050,0
20230809,180300,139114791640,6050,6050,6050,6050,0
20230809,180200,139114791640,6050,6050,6050,6050,0
20230809,180100,139114791640,6050,6050,6050,6050,0
20230809,180000,139114791640,6050,6050,6050,6050,0
20230809,175900,139114791640,6050,6050,6050,6050,0
20230809,175800,139114791640,6050,6050,6050,6050,0
20230809,175700,139114791640,6050,6050,6050,6050,0
20230809,175600,139114791640,6050,6050,6050,6050,0
20230809,175500,139114791640,6050,6050,6050,6050,0
20230809,175400,139114791640,6050,6050,6050,6050,0
20230809,175300,139114791640,6050,6050,6050,6050,0
20230809,175200,139114791640,6050,6050,6050,6050,0
20230809,175100,139114791640,6050,6050,6050,6050,0
20230809,175000,139114791640,6050,6050,6050,6050,0
20230809,174900,139114791640,6050,6050,6050,6050,0
20230809,174800,139114791640,6050,6050,6050,6050,0
20230809,174700,139114791640,6050,6050,6050,6050,0
20230809,174600,139114791640,6050,6050,6050,6050,0
20230809,174500,139114791640,6050,6050,6050,6050,0
20230809,174400,139114791640,6050,6050,6050,6050,0
20230809,174300,139114791640,6050,6050,6050,6050,0
20230809,174200,139114791640,6050,6050,6050,6050,0
20230809,174100,139114791640,6050,6050,6050,6050,0
20230809,174000,139114791640,6050,6050,6050,6050,0
20230809,173900,139114791640,6050,6050,6050,6050,0
20230809,173800,139114791640,6050,6050,6050,6050,0
20230809,173700,139114791640,6050,6050,6050,6050,258766
20230809,173600,139114791640,6050,6050,6050,6050,0
20230809,173500,139114791640,6050,6050,6050,6050,0
20230809,173400,139114791640,6050,6050,6050,6050,0
20230809,173300,139114791640,6050,6050,6050,6050,0
20230809,173200,139114791640,6050,6050,6050,6050,0
20230809,173100,139114791640,6050,6050,6050,6050,0
20230809,173000,139114791640,6050,6050,6050,6050,0
20230809,172900,139114791640,6050,6050,6050,6050,0
20230809,172800,139114791640,6050,6050,6050,6050,0
20230809,172700,139114791640,6050,6050,6050,6050,0
20230809,172600,139114791640,6050,6050,6050,6050,0
20230809,172500,139114791640,6050,6050,6050,6050,0
20230809,172400,139114791640,6050,6050,6050,6050,0
20230809,172300,139114791640,6050,6050,6050,6050,0
20230809,172200,139114791640,6050,6050,6050,6050,0
20230809,172100,139114791640,6050,6050,6050,6050,0
20230809,172000,139114791640,6050,6050,6050,6050,0
20230809,171900,139114791640,6050,6050,6050,6050,0
20230809,171800,139114791640,6050,6050,6050,6050,0
20230809,171700,139114791640,6050,6050,6050,6050,0
20230809,171600,139114791640,6050,6050,6050,6050,0
20230809,171500,139114791640,6050,6050,6050,6050,0
20230809,171400,139114791640,6050,6050,6050,6050,0
20230809,171300,139114791640,6050,6050,6050,6050,0
20230809,171200,139114791640,6050,6050,6050,6050,0
20230809,171100,139114791640,6050,6050,6050,6050,0
20230809,171000,139114791640,6050,6050,6050,6050,0
20230809,170900,139114791640,6050,6050,6050,6050,0
20230809,170800,139114791640,6050,6050,6050,6050,0
20230809,170700,139114791640,6050,6050,6050,6050,258766
20230809,170600,139114791640,6050,6050,6050,6050,0
20230809,170500,139114791640,6050,6050,6050,6050,0
20230809,170400,139114791640,6050,6050,6050,6050,0
20230809,170300,139114791640,6050,6050,6050,6050,0
20230809,170200,139114791640,6050,6050,6050,6050,0
20230809,170100,139114791640,6050,6050,6050,6050,0
20230809,170000,139114791640,6050,6050,6050,6050,0
20230809,165900,139114791640,6050,6050,6050,6050,0
20230809,165800,139114791640,6050,6050,6050,6050,0
20230809,165700,139114791640,6050,6050,6050,6050,0
20230809,165600,139114791640,6050,6050,6050,6050,0
20230809,165500,139114791640,6050,6050,6050,6050,0
20230809,165400,139114791640,6050,6050,6050,6050,0
20230809,165300,139114791640,6050,6050,6050,6050,0
20230809,165200,139114791640,6050,6050,6050,6050,0
20230809,165100,139114791640,6050,6050,6050,6050,0
20230809,165000,139114791640,6050,6050,6050,6050,0
20230809,164900,139114791640,6050,6050,6050,6050,0
20230809,164800,139114791640,6050,6050,6050,6050,0
20230809,164700,139114791640,6050,6050,6050,6050,0
20230809,164600,139114791640,6050,6050,6050,6050,0
20230809,164500,139114791640,6050,6050,6050,6050,0
20230809,164400,139114791640,6050,6050,6050,6050,0
20230809,164300,139114791640,6050,6050,6050,6050,0
20230809,164200,139114791640,6050,6050,6050,6050,0
20230809,164100,139114791640,6050,6050,6050,6050,0
20230809,164000,139114791640,6050,6050,6050,6050,0
20230809,163900,139114791640,6050,6050,6050,6050,0
20230809,163800,139114791640,6050,6050,6050,6050,0
20230809,163700,139114791640,6050,6050,6050,6050,258766
20230809,163600,139114791640,6050,6050,6050,6050,0
20230809,163500,139114791640,6050,6050,6050,6050,0
20230809,163400,139114791640,6050,6050,6050,6050,0
20230809,163300,139114791640,6050,6050,6050,6050,0
20230809,163200,139114791640,6050,6050,6050,6050,0
20230809,163100,139114791640,6050,6050,6050,6050,0
20230809,163000,139114791640,6050,6050,6050,6050,0
20230809,162900,139114791640,6050,6050,6050,6050,0
20230809,162800,139114791640,6050,6050,6050,6050,0
20230809,162700,139114791640,6050,6050,6050,6050,0
20230809,162600,139114791640,6050,6050,6050,6050,0
20230809,162500,139114791640,6050,6050,6050,6050,0
20230809,162400,139114791640,6050,6050,6050,6050,0
20230809,162300,139114791640,6050,6050,6050,6050,0
20230809,162200,139114791640,6050,6050,6050,6050,0
20230809,162100,139114791640,6050,6050,6050,6050,0
20230809,162000,139114791640,6050,6050,6050,6050,0
20230809,161900,139114791640,6050,6050,6050,6050,0
20230809,161800,139114791640,6050,6050,6050,6050,0
20230809,161700,139114791640,6050,6050,6050,6050,0
20230809,161600,139114791640,6050,6050,6050,6050,0
20230809,161500,139114791640,6050,6050,6050,6050,0
20230809,161400,139114791640,6050,6050,6050,6050,0
20230809,161300,139114791640,6050,6050,6050,6050,0
20230809,161200,139114791640,6050,6050,6050,6050,0
20230809,161100,139114791640,6050,6050,6050,6050,0
20230809,161000,139114791640,6050,6050,6050,6050,0
20230809,160900,139114791640,6050,6050,6050,6050,0
20230809,160800,139114791640,6050,6050,6050,6050,0
20230809,160700,139114791640,6050,6050,6050,6050,258766
20230809,160600,139114791640,6050,6050,6050,6050,0
20230809,160500,139114791640,6050,6050,6050,6050,0
20230809,160400,139114791640,6050,6050,6050,6050,0
20230809,160300,139114791640,6050,6050,6050,6050,0
20230809,160200,139114791640,6050,6050,6050,6050,0
20230809,160100,139114791640,6050,6050,6050,6050,0
20230809,160000,139114791640,6050,6050,6050,6050,0
20230809,155900,139114791640,6050,6050,6050,6050,0
20230809,155800,139114791640,6050,6050,6050,6050,0
20230809,155700,139114791640,6050,6050,6050,6050,0
20230809,155600,139114791640,6050,6050,6050,6050,0
20230809,155500,139114791640,6050,6050,6050,6050,0
20230809,155400,139114791640,6050,6050,6050,6050,0
20230809,155300,139114791640,6050,6050,6050,6050,0
20230809,155200,139114791640,6050,6050,6050,6050,0
20230809,155100,139114791640,6050,6050,6050,6050,0
20230809,155000,139114791640,6050,6050,6050,6050,0
20230809,154900,139114791640,6050,6050,6050,6050,0
20230809,154800,139114791640,6050,6050,6050,6050,0
20230809,154700,139114791640,6050,6050,6050,6050,0
20230809,154600,139114791640,6050,6050,6050,6050,0
20230809,154500,139114791640,6050,6050,6050,6050,0
20230809,154400,139114791640,6050,6050,6050,6050,0
20230809,154300,139114791640,6050,6050,6050,6050,0
20230809,154200,139114791640,6050,6050,6050,6050,0
20230809,154100,139114791640,6050,6050,6050,6050,0
20230809,154000,139114791640,6050,6050,6050,6050,0
20230809,153900,139114791640,6050,6050,6050,6050,0
20230809,153800,139114791640,6050,6050,6050,6050,0
20230809,153700,139114791640,6050,6050,6050,6050,258766
20230809,153600,139114791640,6050,6050,6050,6050,0
20230809,153500,139114791640,6050,6050,6050,6050,0
20230809,153400,139114791640,6050,6050,6050,6050,0
20230809,153300,139114791640,6050,6050,6050,6050,0
20230809,153200,139114791640,6050,6050,6050,6050,0
20230809,153100,139114791640,6050,6050,6050,6050,0
20230809,153000,139114791640,6050,6050,6050,6050,258766
20230809,152900,137549257340,6010,6010,6010,6010,0
20230809,152800,137549257340,6010,6010,6010,6010,0
20230809,152700,137549257340,6010,6010,6010,6010,0
20230809,152600,137549257340,6010,6010,6010,6010,0
20230809,152500,137549257340,6010,6010,6010,6010,0
20230809,152400,137549257340,6010,6010,6010,6010,0
20230809,152300,137549257340,6010,6010,6010,6010,0
20230809,152200,137549257340,6010,6010,6010,6010,0
20230809,152100,137549257340,6010,6010,6010,6010,0
20230809,152000,137549257340,6010,6010,6010,6010,0
20230809,151900,137549257340,6010,6010,6020,5980,79483
20230809,151800,137071814720,6010,6010,6020,5990,71101
20230809,151700,136644562000,6020,5950,6030,5940,87952
20230809,151600,136117378560,5960,5960,5970,5940,44986
20230809,151500,135849784960,5970,5970,5980,5950,30218
20230809,151400,135669664500,5970,6010,6020,5960,39085
20230809,151300,135435752610,6010,5940,6020,5930,49400
20230809,151200,135140765430,5940,5990,6000,5940,44623
20230809,151100,134874654470,5990,5990,6010,5990,18772
20230809,151000,134762114210,5990,6020,6020,5990,57649
20230809,150900,134416185250,6010,6030,6040,6010,22537
20230809,150800,134280516070,6040,6010,6040,6010,40983
20230809,150700,134033234900,6010,6020,6050,6000,59426
20230809,150600,133674476910,6020,5990,6020,5980,20952
20230809,150500,133548748870,5980,5990,6000,5970,31442
20230809,150400,133360580990,5990,5990,6000,5980,39611
20230809,150300,133123207800,6000,5980,6000,5970,32300
20230809,150200,132930006200,5980,5940,5990,5940,40651
20230809,150100,132687293590,5950,5910,5960,5900,68001
20230809,150000,132283557110,5920,5930,5950,5870,145735
20230809,145900,131423473480,5930,6000,6010,5920,72469
20230809,145800,130992715470,6010,6000,6020,5950,61343
20230809,145700,130626529290,5990,6000,6030,5990,41083
20230809,145600,130379630090,6000,6010,6010,5990,22308
20230809,145500,130245798770,6010,6010,6020,6000,12721
20230809,145400,130169374050,6000,6030,6030,5980,38891
20230809,145300,129935983800,6030,6040,6050,6020,18407
20230809,145200,129824977180,6050,6070,6080,6040,40694
20230809,145100,129578642070,6070,6050,6090,6050,81818
20230809,145000,129081984080,6050,6020,6070,6010,44329
20230809,144900,128813940460,6020,6010,6020,5980,41825
20230809,144800,128563050110,6010,6010,6020,6000,8435
20230809,144700,128512351400,6010,6010,6020,6010,9208
20230809,144600,128456972520,6020,6010,6020,6000,8014
20230809,144500,128408837750,6000,6030,6030,6000,10922
20230809,144400,128343148030,6020,6010,6030,6010,9738
20230809,144300,128284531350,6010,6020,6020,5980,24734
20230809,144200,128136055770,6020,6050,6060,6000,41348
20230809,144100,127886962720,6060,6020,6060,6010,54228
20230809,144000,127559324940,6020,6000,6020,5980,24916
20230809,143900,127409966840,6000,5990,6010,5990,10586
20230809,143800,127346450880,6000,5990,6000,5980,15419
20230809,143700,127254087680,6000,6000,6010,5990,11674
20230809,143600,127184029090,6010,5970,6010,5960,33382
20230809,143500,126984219560,5970,5990,6000,5970,18734
20230809,143400,126872108460,6000,6000,6000,5970,27204
20230809,143300,126709263010,6000,6020,6020,5970,58061
20230809,143200,126361459690,6020,6000,6030,6000,22475
20230809,143100,126226402740,6000,6030,6030,5990,50349
20230809,143000,125924127180,6030,5980,6030,5970,62913
20230809,142900,125546938730,5980,6040,6040,5950,138212
20230809,142800,124719246530,6040,6030,6040,6020,11572
20230809,142700,124649454290,6040,6050,6050,6030,10840
20230809,142600,124584013020,6050,6060,6060,6020,28262
20230809,142500,124413458560,6060,6050,6080,6040,24472
20230809,142400,124265197340,6050,6020,6060,6010,38251
20230809,142300,124034647700,6020,6090,6090,6020,76512
20230809,142200,123572102780,6090,6090,6100,6080,10137
20230809,142100,123510360130,6090,6110,6120,6090,33129
20230809,142000,123308103390,6110,6050,6110,6050,36469
20230809,141900,123086118420,6050,6060,6060,6050,7425
20230809,141800,123041166090,6060,6070,6080,6050,16434
20230809,141700,122941522320,6080,6070,6080,6040,42275
20230809,141600,122685810460,6070,6060,6080,6050,22042
20230809,141500,122552148160,6060,6070,6090,6060,25186
20230809,141400,122399321590,6080,6110,6120,6080,32164
20230809,141300,122203071410,6110,6090,6110,6080,5978
20230809,141200,122166614180,6080,6090,6090,6060,20086
20230809,141100,122044727060,6090,6100,6110,6080,18178
20230809,141000,121933896440,6100,6110,6120,6100,15204
20230809,140900,121840977940,6110,6120,6120,6100,46321
20230809,140800,121558079320,6120,6090,6120,6070,31791
20230809,140700,121364247320,6090,6060,6090,6060,14592
20230809,140600,121275691570,6060,6080,6080,6060,15459
20230809,140500,121181870800,6070,6040,6110,6040,45536
20230809,140400,120906124130,6050,6100,6110,6040,107976
20230809,140300,120250298340,6100,6100,6120,6100,8693
20230809,140200,120197219270,6100,6110,6110,6090,6003
20230809,140100,120160586020,6100,6100,6120,6080,20214
20230809,140000,120037346600,6100,6100,6110,6070,49955
20230809,135900,119733321300,6110,6110,6120,6100,39431
20230809,135800,119492576430,6120,6130,6130,6110,20253
20230809,135700,119368773810,6130,6120,6130,6110,9058
20230809,135600,119313332720,6110,6120,6130,6110,39828
20230809,135500,119069607570,6130,6140,6140,6120,10239
20230809,135400,119006857120,6130,6130,6140,6120,9301
20230809,135300,118949877490,6130,6150,6150,6120,14971
20230809,135200,118857953610,6150,6120,6150,6110,15999
20230809,135100,118759878110,6120,6110,6120,6100,17939
20230809,135000,118650236690,6110,6120,6130,6100,24340
20230809,134900,118501473720,6120,6110,6130,6100,46038
20230809,134800,118220087270,6100,6150,6150,6100,95161
20230809,134700,117637372810,6140,6170,6180,6130,66001
20230809,134600,117231192850,6170,6180,6180,6170,45611
20230809,134500,116949509010,6180,6180,6180,6160,73148
20230809,134400,116498174330,6170,6170,6180,6160,70181
20230809,134300,116064743790,6180,6120,6180,6120,150742
20230809,134200,115136755000,6120,6110,6130,6090,64182
20230809,134100,114744501390,6110,6100,6110,6090,21475
20230809,134000,114613478210,6110,6100,6130,6090,77433
20230809,133900,114140156430,6090,6090,6100,6080,10076
20230809,133800,114078758540,6080,6080,6110,6080,28364
20230809,133700,113906034580,6080,6090,6090,6080,10681
20230809,133600,113841073160,6080,6090,6100,6070,31975
20230809,133500,113646473680,6100,6110,6120,6080,35341
20230809,133400,113431112310,6110,6130,6150,6090,149100
20230809,133300,112518363250,6120,6020,6130,6010,202334
20230809,133200,111287552090,6020,6010,6030,6000,45312
20230809,133100,111014846640,6010,6030,6030,6010,21307
20230809,133000,110886729600,6020,5990,6030,5980,37395
20230809,132900,110662228840,6000,6010,6010,5990,10581
20230809,132800,110598757760,6010,6000,6010,6000,7716
20230809,132700,110552437370,6000,5960,6010,5960,22427
20230809,132600,110418139730,5960,5960,5980,5950,49375
20230809,132500,110123861420,5960,5990,6000,5960,14703
20230809,132400,110036065800,5990,5990,6000,5960,28867
20230809,132300,109863588120,5990,5970,6010,5970,14071
20230809,132200,109779296210,5980,5990,6000,5970,11509
20230809,132100,109710428040,5990,5990,6000,5970,11105
20230809,132000,109643969090,5990,5990,6010,5990,17997
20230809,131900,109535965480,6000,5970,6010,5970,13247
20230809,131800,109456655990,5970,6000,6010,5960,30619
20230809,131700,109273574560,6000,6000,6010,5990,14782
20230809,131600,109184922660,6000,6010,6020,5990,24281
20230809,131500,109039194240,6020,5990,6030,5990,17144
20230809,131400,108936164720,5990,5970,6010,5970,32643
20230809,131300,108740897000,5980,6020,6030,5970,76429
20230809,131200,108282545160,6020,6020,6030,6010,21963
20230809,131100,108150343610,6030,6060,6060,6030,8094
20230809,131000,108101470700,6050,6070,6070,6040,33841
20230809,130900,107896604350,6060,6020,6070,6020,15962
20230809,130800,107800108360,6020,6040,6040,6020,12136
20230809,130700,107726913760,6030,6020,6040,6020,10967
20230809,130600,107660802540,6030,6040,6050,6020,26656
20230809,130500,107500073490,6040,6050,6050,6040,7218
20230809,130400,107456468080,6050,6050,6060,6040,8106
20230809,130300,107407460010,6040,6050,6060,6040,9051
20230809,130200,107352703440,6040,6070,6070,6030,23918
20230809,130100,107208061710,6060,6060,6070,6050,15282
20230809,130000,107115474670,6050,6050,6060,6040,28814
20230809,125900,106941228300,6050,6060,6060,6050,11768
20230809,125800,106869978230,6050,6060,6060,6050,6578
20230809,125700,106830151700,6060,6080,6080,6060,14517
20230809,125600,106742104050,6080,6070,6080,6070,5672
20230809,125500,106707653560,6070,6080,6090,6070,7676
20230809,125400,106661014840,6080,6090,6090,6080,18089
20230809,125300,106551005930,6080,6100,6110,6080,18873
20230809,125200,106435963240,6110,6090,6110,6080,37949
20230809,125100,106204665270,6100,6090,6100,6080,17734
20230809,125000,106096686520,6090,6050,6100,6040,51270
20230809,124900,105784953760,6050,6040,6060,6040,7615
20230809,124800,105738908400,6050,6050,6060,6040,20038
20230809,124700,105617801200,6040,6050,6060,6030,27489
20230809,124600,105451842330,6050,6060,6070,6040,13817
20230809,124500,105368216070,6060,6060,6070,6060,9564
20230809,124400,105310255890,6070,6050,6070,6040,10662
20230809,124300,105245740640,6050,6060,6070,6040,3221
20230809,124200,105226249410,6050,6040,6070,6040,10926
20230809,124100,105160147200,6050,6050,6050,6030,13377
20230809,124000,105079358140,6050,6070,6080,6050,9783
20230809,123900,105020102900,6070,6060,6090,6060,34993
20230809,123800,104807449220,6070,6040,6070,6040,14964
20230809,123700,104716891120,6050,6040,6050,6040,6929
20230809,123600,104675026220,6040,6030,6050,6030,15828
20230809,123500,104579438510,6040,6060,6070,6030,15391
20230809,123400,104486378950,6060,6070,6080,6060,17000
20230809,123300,104383310830,6070,6070,6080,6060,18803
20230809,123200,104269291040,6070,6090,6090,6060,33001
20230809,123100,104068907220,6090,6080,6100,6080,16107
20230809,123000,103970806230,6080,6080,6090,6070,24833
20230809,122900,103819759490,6090,6080,6090,6070,16730
20230809,122800,103718095980,6070,6090,6100,6070,26197
20230809,122700,103558672980,6080,6070,6100,6060,38348
20230809,122600,103325353380,6070,6110,6120,6060,62239
20230809,122500,102946512920,6110,6050,6110,6040,128267
20230809,122400,102166375320,6050,6050,6060,6040,18422
20230809,122300,102054945840,6060,6030,6080,6020,47266
20230809,122200,101768844520,6030,6040,6050,6030,12828
20230809,122100,101691380030,6040,6020,6040,6020,24300
20230809,122000,101544807490,6030,6010,6030,6000,8985
20230809,121900,101490749020,6010,6010,6020,6000,13119
20230809,121800,101411935090,6010,6030,6030,6010,12523
20230809,121700,101336491600,6030,6000,6030,5990,49094
20230809,121600,101041824640,6000,6000,6010,5990,8175
20230809,121500,100992776910,6000,6000,6000,5990,6827
20230809,121400,100951857590,6000,6010,6020,6000,15426
20230809,121300,100859252990,6020,6000,6020,6000,5130
20230809,121200,100828427270,6000,5980,6020,5970,11024
20230809,121100,100762331690,5980,6020,6020,5960,61698
20230809,121000,100393531510,6020,6030,6030,6010,8114
20230809,120900,100344717660,6030,6000,6030,5990,10815
20230809,120800,100279673860,6000,6010,6010,5980,11211
20230809,120700,100212465630,6000,5990,6000,5970,14787
20230809,120600,100123903680,6000,6020,6030,5970,45707
20230809,120500,99850165820,6020,6070,6070,6010,106143
20230809,120400,99208905440,6070,6040,6070,6040,46266
20230809,120300,98928633830,6040,6020,6050,6020,25228
20230809,120200,98776464570,6030,6030,6040,6010,17665
20230809,120100,98670046650,6030,6040,6040,6020,12264
20230809,120000,98596113190,6040,6000,6040,5990,25916
20230809,115900,98440154350,5990,6010,6020,5990,18370
20230809,115800,98329899680,6010,6010,6020,6010,6199
20230809,115700,98292635720,6020,6020,6030,6010,22870
20230809,115600,98155112350,6020,6000,6030,5990,33095
20230809,115500,97956326240,5990,6000,6010,5990,6483
20230809,115400,97917446230,6010,6000,6010,5990,11221
20230809,115300,97850117000,6010,6000,6020,5990,18370
20230809,115200,97739815590,6000,5980,6020,5970,27689
20230809,115100,97573941370,5970,5980,5990,5970,14965
20230809,115000,97484500310,5980,5970,6000,5960,25587
20230809,114900,97331428000,5960,6000,6010,5960,36253
20230809,114800,97114502170,6010,6010,6010,5990,17414
20230809,114700,97010037370,6000,6010,6020,6000,18628
20230809,114600,96898147740,6020,6030,6030,6010,17361
20230809,114500,96793614170,6030,6010,6030,6000,23606
20230809,114400,96651716520,6010,6000,6010,5990,28139
20230809,114300,96482912690,6010,6020,6020,6010,27454
20230809,114200,96317874290,6020,6010,6030,6010,10145
20230809,114100,96256813470,6020,6020,6030,6010,16512
20230809,114000,96157395190,6020,6030,6040,6010,23854
20230809,113900,96013659330,6030,6050,6060,6030,31784
20230809,113800,95821439630,6050,6010,6050,6000,32310
20230809,113700,95626719450,6010,6010,6020,5990,34427
20230809,113600,95420000440,6020,6020,6030,6020,12326
20230809,113500,95345780200,6020,6020,6030,6010,21722
20230809,113400,95215007470,6030,6010,6030,6010,16696
20230809,113300,95114516210,6010,6020,6030,6000,14484
20230809,113200,95027406150,6030,6020,6050,6010,22193
20230809,113100,94893691130,6020,6050,6060,6010,19631
20230809,113000,94775295710,6050,6050,6070,6050,41249
20230809,112900,94525497940,6060,6010,6060,5990,54022
20230809,112800,94200545520,6000,6030,6030,5990,52097
20230809,112700,93887661640,6030,6030,6040,6020,51550
20230809,112600,93576713140,6030,6020,6030,6010,29574
20230809,112500,93398603840,6020,6040,6060,5990,69379
20230809,112400,92981098490,6040,6080,6090,6010,67727
20230809,112300,92571603840,6070,6080,6100,6060,100695
20230809,112200,91958831080,6070,6050,6090,6020,183580
20230809,112100,90845716450,6050,6050,6060,6040,52203
20230809,112000,90529929890,6050,6050,6080,6030,140278
20230809,111900,89680051460,6050,5990,6070,5990,263332
20230809,111800,88090518120,5990,5950,6000,5950,124540
20230809,111700,87344998590,5960,5960,5970,5950,58068
20230809,111600,86998894190,5950,5890,5960,5890,104463
20230809,111500,86379480300,5890,5890,5900,5880,10711
20230809,111400,86316429610,5890,5880,5890,5860,23117
20230809,111300,86180544250,5880,5900,5910,5880,15162
20230809,111200,86091148420,5910,5870,5910,5850,39727
20230809,111100,85857439970,5870,5850,5870,5850,13881
20230809,111000,85776066580,5840,5840,5850,5830,22368
20230809,110900,85645452490,5830,5850,5860,5830,12133
20230809,110800,85574530310,5850,5850,5860,5830,14497
20230809,110700,85489795100,5840,5830,5850,5820,20570
20230809,110600,85369725210,5830,5840,5860,5820,41509
20230809,110500,85127543450,5840,5860,5880,5840,23821
20230809,110400,84987999700,5870,5880,5920,5870,31523
20230809,110300,84802336580,5890,5870,5890,5850,25221
20230809,110200,84654311460,5860,5860,5880,5850,44578
20230809,110100,84393035120,5850,5850,5870,5830,40545
20230809,110000,84155914700,5850,5870,5880,5820,112103
20230809,105900,83500430560,5870,5920,5920,5870,85393
20230809,105800,82996982670,5910,5940,5940,5900,124354
20230809,105700,82260253180,5930,5940,5960,5930,74916
20230809,105600,81815005560,5940,5930,5940,5920,19715
20230809,105500,81698001130,5920,5910,5930,5900,36971
20230809,105400,81479518100,5920,5920,5940,5910,33744
20230809,105300,81279454700,5920,5920,5920,5900,18820
20230809,105200,81168267520,5920,5910,5930,5900,45320
20230809,105100,80900064590,5910,5890,5920,5890,50411
20230809,105000,80602618680,5890,5870,5900,5870,19799
20230809,104900,80486128460,5870,5900,5910,5860,77419
20230809,104800,80031372970,5900,5900,5920,5890,28227
20230809,104700,79864796110,5910,5910,5920,5870,120905
20230809,104600,79151713270,5910,5930,5940,5910,25815
20230809,104500,78998862960,5930,5910,5940,5910,24196
20230809,104400,78855537410,5910,5940,5960,5900,56019
20230809,104300,78523886050,5940,5960,5970,5930,40177
20230809,104200,78284951870,5970,5930,5980,5910,91756
20230809,104100,77739455120,5930,5920,5950,5860,149480
20230809,104000,76857950010,5910,5950,5950,5910,68222
20230809,103900,76453220640,5950,5930,5950,5910,34856
20230809,103800,76246604780,5920,5930,5940,5900,49860
20230809,103700,75951438430,5930,5920,5950,5900,85190
20230809,103600,75446718530,5900,5950,5970,5880,208457
20230809,103500,74211730840,5950,5980,6030,5950,269954
20230809,103400,72593202640,5990,5940,5990,5930,179026
20230809,103300,71524665550,5940,5970,5980,5920,130121
20230809,103200,70751086710,5970,5900,5980,5890,341251
20230809,103100,68724997780,5890,5860,5900,5840,146597
20230809,103000,67862194020,5860,5850,5860,5830,41409
20230809,102900,67619930320,5840,5840,5860,5820,42647
20230809,102800,67370721480,5820,5820,5860,5810,65011
20230809,102700,66991481000,5820,5880,5890,5820,154119
20230809,102600,66088856630,5880,5790,5890,5780,141574
20230809,102500,65260387020,5790,5780,5800,5780,30909
20230809,102400,65081341690,5790,5770,5800,5770,33256
20230809,102300,64889251590,5770,5800,5810,5760,44023
20230809,102200,64634547070,5800,5820,5820,5770,45459
20230809,102100,64371014650,5820,5820,5840,5810,109605
20230809,102000,63732986770,5820,5780,5830,5780,50645
20230809,101900,63438749580,5780,5790,5820,5770,44537
20230809,101800,63180707220,5790,5790,5810,5750,88672
20230809,101700,62667838700,5790,5780,5830,5770,103113
20230809,101600,62068884780,5780,5800,5810,5760,75430
20230809,101500,61632574680,5810,5750,5810,5740,52199
20230809,101400,61330433280,5740,5770,5780,5730,58826
20230809,101300,60991524380,5770,5730,5770,5730,18463
20230809,101200,60885368950,5740,5730,5750,5710,51196
20230809,101100,60592066150,5730,5790,5810,5680,174360
20230809,101000,59590096310,5790,5760,5820,5740,149599
20230809,100900,58723762730,5740,5770,5770,5730,30724
20230809,100800,58547363060,5770,5720,5770,5720,46363
20230809,100700,58281566560,5720,5740,5770,5720,84122
20230809,100600,57798857120,5740,5760,5850,5700,228123
20230809,100500,56477463500,5760,5800,5800,5750,147931
20230809,100400,55623961510,5790,5790,5830,5740,223204
20230809,100300,54331884690,5780,5690,5790,5690,124251
20230809,100200,53617869130,5700,5690,5710,5680,32131
20230809,100100,53434676350,5680,5710,5720,5680,34426
20230809,100000,53238730850,5710,5700,5720,5680,29787
20230809,095900,53068993910,5700,5690,5720,5660,57736
20230809,095800,52740440690,5690,5700,5720,5670,47663
20230809,095700,52468824730,5710,5680,5720,5660,74259
20230809,095600,52046093700,5680,5630,5690,5630,25220
20230809,095500,51903176020,5650,5650,5660,5630,35374
20230809,095400,51703679060,5660,5640,5660,5620,51672
20230809,095300,51412001550,5640,5670,5680,5620,97584
20230809,095200,50862047810,5670,5720,5720,5630,93821
20230809,095100,50330256440,5720,5700,5770,5680,105337
20230809,095000,49726894260,5710,5710,5730,5690,58229
20230809,094900,49394627670,5710,5700,5750,5680,74357
20230809,094800,48970500530,5710,5780,5790,5690,137675
20230809,094700,48179758670,5770,5700,5780,5680,204006
20230809,094600,47009484890,5690,5650,5700,5610,84268
20230809,094500,46533390370,5640,5700,5700,5640,46318
20230809,094400,46271370060,5700,5680,5700,5620,90425
20230809,094300,45759633500,5680,5650,5710,5640,150146
20230809,094200,44906019350,5650,5600,5680,5600,101378
20230809,094100,44333181580,5600,5660,5670,5590,87573
20230809,094000,43840344490,5650,5630,5670,5620,118985
20230809,093900,43168703330,5620,5580,5680,5570,128363
20230809,093800,42445382050,5570,5650,5650,5560,175075
20230809,093700,41465641650,5650,5620,5670,5580,201825
20230809,093600,40331355220,5630,5710,5710,5600,479736
20230809,093500,37621124300,5710,5870,5880,5680,429481
20230809,093400,35136910720,5870,5890,5920,5840,324058
20230809,093300,33230859970,5890,5700,5950,5670,767098
20230809,093200,28748565840,5700,5620,5730,5590,197960
20230809,093100,27623556950,5620,5590,5690,5570,178243
20230809,093000,26622564970,5590,5640,5660,5560,185045
20230809,092900,25585792410,5640,5640,5780,5590,275973
20230809,092800,24021154830,5640,5760,5790,5590,332464
20230809,092700,22137144830,5760,5670,5810,5640,465814
20230809,092600,19460086510,5670,5790,5790,5580,173569
20230809,092500,18465979790,5810,5810,5810,5810,0
20230809,092400,18465979790,5810,5580,5810,5560,631973
20230809,092300,14862165930,5580,5580,5630,5480,456917
20230809,092200,12322030400,5580,5340,5600,5320,573114
20230809,092100,9207294320,5350,5290,5350,5280,243138
20230809,092000,7915596160,5280,5280,5280,5280,0
20230809,091900,7915596160,5280,5160,5280,5150,164710
20230809,091800,7051954370,5160,5210,5210,5160,104697
20230809,091700,6508598810,5210,5220,5230,5200,89038
20230809,091600,6044409930,5210,5160,5240,5140,209382
20230809,091500,4955052420,5160,5070,5170,5040,98525
20230809,091400,4451608220,5080,5080,5110,5060,44277
20230809,091300,4226518950,5080,5060,5080,5030,42557
20230809,091200,4011431990,5070,5110,5110,5060,30011
20230809,091100,3858813730,5110,5090,5150,5080,127521
20230809,091000,3206766840,5090,5110,5110,5060,42648
20230809,090900,2989773300,5100,5060,5100,5020,89789
20230809,090800,2533897030,5060,5060,5080,5040,67919
20230809,090700,2190378280,5050,4995,5060,4990,97464
20230809,090600,1700675355,4990,4950,4995,4920,60720
20230809,090500,1399179375,4945,4920,4970,4915,32001
20230809,090400,1240857650,4920,4875,4925,4860,35534
20230809,090300,1067177270,4875,4880,4885,4860,31414
20230809,090200,914135680,4880,4925,4940,4880,30128
20230809,090100,766335435,4930,4865,5000,4865,76919
20230809,090000,386640945,4885,4805,4930,4805,79629