KissMeData/087600/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,194100,71200160,6350,6350,6350,6350,859
20230808,194000,71200160,6350,6350,6350,6350,0
20230808,193900,71200160,6350,6350,6350,6350,0
20230808,193800,71200160,6350,6350,6350,6350,0
20230808,193700,71200160,6350,6350,6350,6350,0
20230808,193600,71200160,6350,6350,6350,6350,0
20230808,193500,71200160,6350,6350,6350,6350,0
20230808,193400,71200160,6350,6350,6350,6350,0
20230808,193300,71200160,6350,6350,6350,6350,0
20230808,193200,71200160,6350,6350,6350,6350,0
20230808,193100,71200160,6350,6350,6350,6350,0
20230808,193000,71200160,6350,6350,6350,6350,0
20230808,192900,71200160,6350,6350,6350,6350,0
20230808,192800,71200160,6350,6350,6350,6350,0
20230808,192700,71200160,6350,6350,6350,6350,0
20230808,192600,71200160,6350,6350,6350,6350,0
20230808,192500,71200160,6350,6350,6350,6350,0
20230808,192400,71200160,6350,6350,6350,6350,0
20230808,192300,71200160,6350,6350,6350,6350,0
20230808,192200,71200160,6350,6350,6350,6350,0
20230808,192100,71200160,6350,6350,6350,6350,0
20230808,192000,71200160,6350,6350,6350,6350,0
20230808,191900,71200160,6350,6350,6350,6350,0
20230808,191800,71200160,6350,6350,6350,6350,0
20230808,191700,71200160,6350,6350,6350,6350,0
20230808,191600,71200160,6350,6350,6350,6350,0
20230808,191500,71200160,6350,6350,6350,6350,0
20230808,191400,71200160,6350,6350,6350,6350,0
20230808,191300,71200160,6350,6350,6350,6350,0
20230808,191200,71200160,6350,6350,6350,6350,0
20230808,191100,71200160,6350,6350,6350,6350,859
20230808,191000,71200160,6350,6350,6350,6350,0
20230808,190900,71200160,6350,6350,6350,6350,0
20230808,190800,71200160,6350,6350,6350,6350,0
20230808,190700,71200160,6350,6350,6350,6350,0
20230808,190600,71200160,6350,6350,6350,6350,0
20230808,190500,71200160,6350,6350,6350,6350,0
20230808,190400,71200160,6350,6350,6350,6350,0
20230808,190300,71200160,6350,6350,6350,6350,0
20230808,190200,71200160,6350,6350,6350,6350,0
20230808,190100,71200160,6350,6350,6350,6350,0
20230808,190000,71200160,6350,6350,6350,6350,0
20230808,185900,71200160,6350,6350,6350,6350,0
20230808,185800,71200160,6350,6350,6350,6350,0
20230808,185700,71200160,6350,6350,6350,6350,0
20230808,185600,71200160,6350,6350,6350,6350,0
20230808,185500,71200160,6350,6350,6350,6350,0
20230808,185400,71200160,6350,6350,6350,6350,0
20230808,185300,71200160,6350,6350,6350,6350,0
20230808,185200,71200160,6350,6350,6350,6350,0
20230808,185100,71200160,6350,6350,6350,6350,0
20230808,185000,71200160,6350,6350,6350,6350,0
20230808,184900,71200160,6350,6350,6350,6350,0
20230808,184800,71200160,6350,6350,6350,6350,0
20230808,184700,71200160,6350,6350,6350,6350,0
20230808,184600,71200160,6350,6350,6350,6350,0
20230808,184500,71200160,6350,6350,6350,6350,0
20230808,184400,71200160,6350,6350,6350,6350,0
20230808,184300,71200160,6350,6350,6350,6350,0
20230808,184200,71200160,6350,6350,6350,6350,0
20230808,184100,71200160,6350,6350,6350,6350,859
20230808,184000,71200160,6350,6350,6350,6350,0
20230808,183900,71200160,6350,6350,6350,6350,0
20230808,183800,71200160,6350,6350,6350,6350,0
20230808,183700,71200160,6350,6350,6350,6350,0
20230808,183600,71200160,6350,6350,6350,6350,0
20230808,183500,71200160,6350,6350,6350,6350,0
20230808,183400,71200160,6350,6350,6350,6350,0
20230808,183300,71200160,6350,6350,6350,6350,0
20230808,183200,71200160,6350,6350,6350,6350,0
20230808,183100,71200160,6350,6350,6350,6350,0
20230808,183000,71200160,6350,6350,6350,6350,0
20230808,182900,71200160,6350,6350,6350,6350,0
20230808,182800,71200160,6350,6350,6350,6350,0
20230808,182700,71200160,6350,6350,6350,6350,0
20230808,182600,71200160,6350,6350,6350,6350,0
20230808,182500,71200160,6350,6350,6350,6350,0
20230808,182400,71200160,6350,6350,6350,6350,0
20230808,182300,71200160,6350,6350,6350,6350,0
20230808,182200,71200160,6350,6350,6350,6350,0
20230808,182100,71200160,6350,6350,6350,6350,0
20230808,182000,71200160,6350,6350,6350,6350,0
20230808,181900,71200160,6350,6350,6350,6350,0
20230808,181800,71200160,6350,6350,6350,6350,0
20230808,181700,71200160,6350,6350,6350,6350,0
20230808,181600,71200160,6350,6350,6350,6350,0
20230808,181500,71200160,6350,6350,6350,6350,0
20230808,181400,71200160,6350,6350,6350,6350,0
20230808,181300,71200160,6350,6350,6350,6350,0
20230808,181200,71200160,6350,6350,6350,6350,0
20230808,181100,71200160,6350,6350,6350,6350,859
20230808,181000,71200160,6350,6350,6350,6350,0
20230808,180900,71200160,6350,6350,6350,6350,0
20230808,180800,71200160,6350,6350,6350,6350,0
20230808,180700,71200160,6350,6350,6350,6350,0
20230808,180600,71200160,6350,6350,6350,6350,0
20230808,180500,71200160,6350,6350,6350,6350,0
20230808,180400,71200160,6350,6350,6350,6350,0
20230808,180300,71200160,6350,6350,6350,6350,0
20230808,180200,71200160,6350,6350,6350,6350,0
20230808,180100,71200160,6350,6350,6350,6350,0
20230808,180000,71200160,6350,6350,6350,6350,0
20230808,175900,71200160,6350,6350,6350,6350,0
20230808,175800,71200160,6350,6350,6350,6350,0
20230808,175700,71200160,6350,6350,6350,6350,0
20230808,175600,71200160,6350,6350,6350,6350,0
20230808,175500,71200160,6350,6350,6350,6350,0
20230808,175400,71200160,6350,6350,6350,6350,0
20230808,175300,71200160,6350,6350,6350,6350,0
20230808,175200,71200160,6350,6350,6350,6350,0
20230808,175100,71200160,6350,6350,6350,6350,0
20230808,175000,71200160,6350,6350,6350,6350,0
20230808,174900,71200160,6350,6350,6350,6350,0
20230808,174800,71200160,6350,6350,6350,6350,0
20230808,174700,71200160,6350,6350,6350,6350,0
20230808,174600,71200160,6350,6350,6350,6350,0
20230808,174500,71200160,6350,6350,6350,6350,0
20230808,174400,71200160,6350,6350,6350,6350,0
20230808,174300,71200160,6350,6350,6350,6350,0
20230808,174200,71200160,6350,6350,6350,6350,0
20230808,174100,71200160,6350,6350,6350,6350,859
20230808,174000,71200160,6350,6350,6350,6350,0
20230808,173900,71200160,6350,6350,6350,6350,0
20230808,173800,71200160,6350,6350,6350,6350,0
20230808,173700,71200160,6350,6350,6350,6350,0
20230808,173600,71200160,6350,6350,6350,6350,0
20230808,173500,71200160,6350,6350,6350,6350,0
20230808,173400,71200160,6350,6350,6350,6350,0
20230808,173300,71200160,6350,6350,6350,6350,0
20230808,173200,71200160,6350,6350,6350,6350,0
20230808,173100,71200160,6350,6350,6350,6350,0
20230808,173000,71200160,6350,6350,6350,6350,0
20230808,172900,71200160,6350,6350,6350,6350,0
20230808,172800,71200160,6350,6350,6350,6350,0
20230808,172700,71200160,6350,6350,6350,6350,0
20230808,172600,71200160,6350,6350,6350,6350,0
20230808,172500,71200160,6350,6350,6350,6350,0
20230808,172400,71200160,6350,6350,6350,6350,0
20230808,172300,71200160,6350,6350,6350,6350,0
20230808,172200,71200160,6350,6350,6350,6350,0
20230808,172100,71200160,6350,6350,6350,6350,0
20230808,172000,71200160,6350,6350,6350,6350,0
20230808,171900,71200160,6350,6350,6350,6350,0
20230808,171800,71200160,6350,6350,6350,6350,0
20230808,171700,71200160,6350,6350,6350,6350,0
20230808,171600,71200160,6350,6350,6350,6350,0
20230808,171500,71200160,6350,6350,6350,6350,0
20230808,171400,71200160,6350,6350,6350,6350,0
20230808,171300,71200160,6350,6350,6350,6350,0
20230808,171200,71200160,6350,6350,6350,6350,0
20230808,171100,71200160,6350,6350,6350,6350,859
20230808,171000,71200160,6350,6350,6350,6350,0
20230808,170900,71200160,6350,6350,6350,6350,0
20230808,170800,71200160,6350,6350,6350,6350,0
20230808,170700,71200160,6350,6350,6350,6350,0
20230808,170600,71200160,6350,6350,6350,6350,0
20230808,170500,71200160,6350,6350,6350,6350,0
20230808,170400,71200160,6350,6350,6350,6350,0
20230808,170300,71200160,6350,6350,6350,6350,0
20230808,170200,71200160,6350,6350,6350,6350,0
20230808,170100,71200160,6350,6350,6350,6350,0
20230808,170000,71200160,6350,6350,6350,6350,0
20230808,165900,71200160,6350,6350,6350,6350,0
20230808,165800,71200160,6350,6350,6350,6350,0
20230808,165700,71200160,6350,6350,6350,6350,0
20230808,165600,71200160,6350,6350,6350,6350,0
20230808,165500,71200160,6350,6350,6350,6350,0
20230808,165400,71200160,6350,6350,6350,6350,0
20230808,165300,71200160,6350,6350,6350,6350,0
20230808,165200,71200160,6350,6350,6350,6350,0
20230808,165100,71200160,6350,6350,6350,6350,0
20230808,165000,71200160,6350,6350,6350,6350,0
20230808,164900,71200160,6350,6350,6350,6350,0
20230808,164800,71200160,6350,6350,6350,6350,0
20230808,164700,71200160,6350,6350,6350,6350,0
20230808,164600,71200160,6350,6350,6350,6350,0
20230808,164500,71200160,6350,6350,6350,6350,0
20230808,164400,71200160,6350,6350,6350,6350,0
20230808,164300,71200160,6350,6350,6350,6350,0
20230808,164200,71200160,6350,6350,6350,6350,0
20230808,164100,71200160,6350,6350,6350,6350,859
20230808,164000,71200160,6350,6350,6350,6350,0
20230808,163900,71200160,6350,6350,6350,6350,0
20230808,163800,71200160,6350,6350,6350,6350,0
20230808,163700,71200160,6350,6350,6350,6350,0
20230808,163600,71200160,6350,6350,6350,6350,0
20230808,163500,71200160,6350,6350,6350,6350,0
20230808,163400,71200160,6350,6350,6350,6350,0
20230808,163300,71200160,6350,6350,6350,6350,0
20230808,163200,71200160,6350,6350,6350,6350,0
20230808,163100,71200160,6350,6350,6350,6350,0
20230808,163000,71200160,6350,6350,6350,6350,0
20230808,162900,71200160,6350,6350,6350,6350,0
20230808,162800,71200160,6350,6350,6350,6350,0
20230808,162700,71200160,6350,6350,6350,6350,0
20230808,162600,71200160,6350,6350,6350,6350,0
20230808,162500,71200160,6350,6350,6350,6350,0
20230808,162400,71200160,6350,6350,6350,6350,0
20230808,162300,71200160,6350,6350,6350,6350,0
20230808,162200,71200160,6350,6350,6350,6350,0
20230808,162100,71200160,6350,6350,6350,6350,0
20230808,162000,71200160,6350,6350,6350,6350,0
20230808,161900,71200160,6350,6350,6350,6350,0
20230808,161800,71200160,6350,6350,6350,6350,0
20230808,161700,71200160,6350,6350,6350,6350,0
20230808,161600,71200160,6350,6350,6350,6350,0
20230808,161500,71200160,6350,6350,6350,6350,0
20230808,161400,71200160,6350,6350,6350,6350,0
20230808,161300,71200160,6350,6350,6350,6350,0
20230808,161200,71200160,6350,6350,6350,6350,0
20230808,161100,71200160,6350,6350,6350,6350,859
20230808,161000,71200160,6350,6350,6350,6350,0
20230808,160900,71200160,6350,6350,6350,6350,0
20230808,160800,71200160,6350,6350,6350,6350,0
20230808,160700,71200160,6350,6350,6350,6350,0
20230808,160600,71200160,6350,6350,6350,6350,0
20230808,160500,71200160,6350,6350,6350,6350,0
20230808,160400,71200160,6350,6350,6350,6350,0
20230808,160300,71200160,6350,6350,6350,6350,0
20230808,160200,71200160,6350,6350,6350,6350,0
20230808,160100,71200160,6350,6350,6350,6350,0
20230808,160000,71200160,6350,6350,6350,6350,0
20230808,155900,71200160,6350,6350,6350,6350,0
20230808,155800,71200160,6350,6350,6350,6350,0
20230808,155700,71200160,6350,6350,6350,6350,0
20230808,155600,71200160,6350,6350,6350,6350,0
20230808,155500,71200160,6350,6350,6350,6350,0
20230808,155400,71200160,6350,6350,6350,6350,0
20230808,155300,71200160,6350,6350,6350,6350,0
20230808,155200,71200160,6350,6350,6350,6350,0
20230808,155100,71200160,6350,6350,6350,6350,0
20230808,155000,71200160,6350,6350,6350,6350,0
20230808,154900,71200160,6350,6350,6350,6350,0
20230808,154800,71200160,6350,6350,6350,6350,0
20230808,154700,71200160,6350,6350,6350,6350,0
20230808,154600,71200160,6350,6350,6350,6350,0
20230808,154500,71200160,6350,6350,6350,6350,0
20230808,154400,71200160,6350,6350,6350,6350,0
20230808,154300,71200160,6350,6350,6350,6350,0
20230808,154200,71200160,6350,6350,6350,6350,0
20230808,154100,71200160,6350,6350,6350,6350,859
20230808,154000,71200160,6350,6350,6350,6350,0
20230808,153900,71200160,6350,6350,6350,6350,0
20230808,153800,71200160,6350,6350,6350,6350,0
20230808,153700,71200160,6350,6350,6350,6350,0
20230808,153600,71200160,6350,6350,6350,6350,0
20230808,153500,71200160,6350,6350,6350,6350,0
20230808,153400,71200160,6350,6350,6350,6350,0
20230808,153300,71200160,6350,6350,6350,6350,0
20230808,153200,71200160,6350,6350,6350,6350,0
20230808,153100,71200160,6350,6350,6350,6350,0
20230808,153000,71200160,6350,6350,6350,6350,859
20230808,152900,65745510,6230,6230,6230,6230,0
20230808,152800,65745510,6230,6230,6230,6230,0
20230808,152700,65745510,6230,6230,6230,6230,0
20230808,152600,65745510,6230,6230,6230,6230,0
20230808,152500,65745510,6230,6230,6230,6230,0
20230808,152400,65745510,6230,6230,6230,6230,0
20230808,152300,65745510,6230,6230,6230,6230,0
20230808,152200,65745510,6230,6230,6230,6230,0
20230808,152100,65745510,6230,6230,6230,6230,0
20230808,152000,65745510,6230,6230,6230,6230,0
20230808,151900,65745510,6230,6230,6230,6230,200
20230808,151800,64499510,6230,6230,6230,6230,0
20230808,151700,64499510,6230,6230,6230,6230,0
20230808,151600,64499510,6230,6230,6230,6230,0
20230808,151500,64499510,6230,6230,6230,6230,0
20230808,151400,64499510,6230,6240,6240,6230,31
20230808,151300,64306260,6240,6240,6240,6240,0
20230808,151200,64306260,6240,6240,6240,6240,454
20230808,151100,61473300,6250,6250,6250,6250,76
20230808,151000,60998300,6260,6270,6270,6260,13
20230808,150900,60916870,6270,6270,6270,6270,109
20230808,150800,60233440,6270,6270,6270,6270,1
20230808,150700,60227170,6260,6260,6260,6260,21
20230808,150600,60095710,6260,6260,6260,6260,90
20230808,150500,59532310,6250,6250,6250,6250,4
20230808,150400,59507310,6260,6260,6260,6260,93
20230808,150300,58925130,6290,6290,6290,6290,0
20230808,150200,58925130,6290,6290,6290,6290,0
20230808,150100,58925130,6290,6290,6290,6290,1
20230808,150000,58918840,6240,6240,6240,6240,6
20230808,145900,58881400,6300,6250,6300,6250,16
20230808,145800,58781150,6270,6270,6270,6270,5
20230808,145700,58749800,6240,6270,6270,6240,6
20230808,145600,58712330,6260,6250,6260,6250,8
20230808,145500,58662290,6240,6240,6240,6240,4
20230808,145400,58637330,6240,6240,6240,6240,5
20230808,145300,58606130,6240,6240,6240,6240,0
20230808,145200,58606130,6240,6240,6240,6240,5
20230808,145100,58574930,6270,6270,6270,6270,9
20230808,145000,58518500,6270,6270,6270,6270,8
20230808,144900,58468340,6240,6260,6260,6240,14
20230808,144800,58380800,6260,6260,6260,6260,10
20230808,144700,58318200,6240,6240,6240,6240,5
20230808,144600,58287000,6270,6270,6270,6270,0
20230808,144500,58287000,6270,6270,6270,6270,3
20230808,144400,58268190,6230,6270,6270,6230,14
20230808,144300,58180610,6270,6270,6270,6270,4
20230808,144200,58155530,6270,6240,6290,6240,14
20230808,144100,58067830,6240,6240,6240,6240,0
20230808,144000,58067830,6240,6240,6240,6240,0
20230808,143900,58067830,6240,6240,6240,6230,18
20230808,143800,57955600,6240,6240,6240,6240,0
20230808,143700,57955600,6240,6240,6240,6230,234
20230808,143600,56495490,6240,6240,6240,6240,9
20230808,143500,56439330,6250,6250,6250,6250,0
20230808,143400,56439330,6250,6240,6250,6240,21
20230808,143300,56308280,6240,6240,6240,6240,0
20230808,143200,56308280,6240,6240,6240,6240,9
20230808,143100,56252120,6250,6250,6250,6250,0
20230808,143000,56252120,6250,6250,6250,6250,648
20230808,142900,52202120,6250,6250,6250,6250,14
20230808,142800,52114620,6250,6250,6250,6250,65
20230808,142700,51708370,6250,6250,6250,6250,6
20230808,142600,51670870,6260,6260,6260,6260,2
20230808,142500,51658350,6260,6260,6260,6260,0
20230808,142400,51658350,6260,6260,6260,6260,5
20230808,142300,51627050,6300,6300,6300,6300,0
20230808,142200,51627050,6300,6300,6300,6300,64
20230808,142100,51223850,6300,6300,6300,6300,0
20230808,142000,51223850,6300,6300,6300,6300,0
20230808,141900,51223850,6300,6300,6300,6300,14
20230808,141800,51135650,6300,6300,6300,6300,0
20230808,141700,51135650,6300,6300,6300,6300,5
20230808,141600,51104150,6300,6270,6300,6270,17
20230808,141500,50997300,6300,6300,6300,6300,0
20230808,141400,50997300,6300,6300,6300,6300,1
20230808,141300,50991000,6300,6250,6300,6250,108
20230808,141200,50311400,6250,6250,6250,6250,0
20230808,141100,50311400,6250,6250,6250,6250,5
20230808,141000,50280150,6250,6250,6250,6250,5
20230808,140900,50248900,6250,6250,6250,6250,9
20230808,140800,50192650,6260,6260,6260,6260,20
20230808,140700,50067450,6250,6250,6250,6250,0
20230808,140600,50067450,6250,6250,6250,6250,10
20230808,140500,50004950,6250,6250,6250,6250,0
20230808,140400,50004950,6250,6250,6250,6250,5
20230808,140300,49973700,6260,6260,6260,6260,9
20230808,140200,49917360,6260,6260,6260,6260,0
20230808,140100,49917360,6260,6260,6260,6260,135
20230808,140000,49072260,6260,6260,6260,6260,13
20230808,135900,48990880,6260,6260,6260,6260,6
20230808,135800,48953320,6270,6270,6270,6270,1
20230808,135700,48947050,6260,6260,6260,6260,0
20230808,135600,48947050,6260,6260,6260,6260,9
20230808,135500,48890710,6260,6260,6260,6260,5
20230808,135400,48859410,6260,6260,6260,6260,5
20230808,135300,48828110,6260,6260,6260,6260,9
20230808,135200,48771770,6260,6260,6260,6260,0
20230808,135100,48771770,6260,6260,6260,6260,5
20230808,135000,48740470,6260,6260,6260,6260,8
20230808,134900,48690390,6260,6260,6260,6260,5
20230808,134800,48659090,6250,6250,6250,6250,2
20230808,134700,48646590,6260,6260,6260,6260,4
20230808,134600,48621550,6250,6250,6250,6250,5
20230808,134500,48590300,6250,6250,6250,6250,9
20230808,134400,48534050,6250,6250,6250,6250,6
20230808,134300,48496550,6250,6250,6250,6250,0
20230808,134200,48496550,6250,6250,6250,6250,0
20230808,134100,48496550,6250,6250,6250,6250,15
20230808,134000,48402800,6250,6250,6250,6250,19
20230808,133900,48284050,6250,6250,6250,6250,5
20230808,133800,48252800,6250,6250,6250,6250,2
20230808,133700,48240300,6250,6250,6250,6250,4
20230808,133600,48215300,6250,6250,6250,6250,12
20230808,133500,48140300,6260,6260,6260,6260,3
20230808,133400,48121520,6260,6260,6260,6260,5
20230808,133300,48090220,6260,6260,6260,6260,4
20230808,133200,48065180,6260,6260,6260,6260,0
20230808,133100,48065180,6260,6260,6260,6260,10
20230808,133000,48002580,6260,6260,6260,6260,9
20230808,132900,47946240,6260,6250,6260,6250,11
20230808,132800,47877450,6260,6260,6260,6260,0
20230808,132700,47877450,6260,6270,6270,6260,26
20230808,132600,47714540,6260,6250,6260,6250,82
20230808,132500,47201270,6250,6250,6250,6250,69
20230808,132400,46770020,6250,6250,6250,6250,109
20230808,132300,46088770,6250,6260,6260,6250,55
20230808,132200,45744520,6260,6260,6260,6260,49
20230808,132100,45437780,6260,6260,6260,6260,5
20230808,132000,45406480,6260,6260,6260,6260,4
20230808,131900,45381440,6270,6270,6270,6270,17
20230808,131800,45274850,6260,6260,6260,6260,5
20230808,131700,45243550,6270,6270,6270,6270,0
20230808,131600,45243550,6270,6270,6270,6270,6
20230808,131500,45205930,6270,6270,6270,6270,0
20230808,131400,45205930,6270,6270,6270,6270,0
20230808,131300,45205930,6270,6270,6270,6270,5
20230808,131200,45174580,6270,6270,6270,6270,0
20230808,131100,45174580,6270,6270,6270,6270,31
20230808,131000,44980210,6270,6270,6270,6270,0
20230808,130900,44980210,6270,6270,6270,6270,0
20230808,130800,44980210,6270,6270,6270,6270,5
20230808,130700,44948860,6270,6270,6270,6270,0
20230808,130600,44948860,6270,6270,6270,6270,5
20230808,130500,44917510,6360,6360,6360,6360,0
20230808,130400,44917510,6360,6360,6360,6360,100
20230808,130300,44281510,6360,6290,6360,6260,36
20230808,130200,44054050,6260,6280,6280,6240,1156
20230808,130100,36821780,6280,6280,6280,6280,15
20230808,130000,36727580,6290,6290,6290,6290,10
20230808,125900,36664680,6290,6290,6290,6290,0
20230808,125800,36664680,6290,6290,6290,6290,10
20230808,125700,36601780,6300,6300,6300,6300,0
20230808,125600,36601780,6300,6300,6300,6300,70
20230808,125500,36160780,6310,6310,6310,6310,140
20230808,125400,35277380,6310,6310,6310,6310,9
20230808,125300,35220590,6310,6310,6310,6310,5
20230808,125200,35189040,6310,6310,6310,6310,0
20230808,125100,35189040,6310,6310,6310,6310,9
20230808,125000,35132250,6320,6320,6320,6320,0
20230808,124900,35132250,6320,6320,6320,6320,0
20230808,124800,35132250,6320,6320,6320,6320,14
20230808,124700,35043770,6320,6320,6320,6320,0
20230808,124600,35043770,6320,6320,6320,6320,6
20230808,124500,35005850,6320,6320,6320,6320,0
20230808,124400,35005850,6320,6320,6320,6320,9
20230808,124300,34948970,6320,6320,6320,6320,5
20230808,124200,34917370,6320,6320,6320,6320,0
20230808,124100,34917370,6320,6320,6320,6320,10
20230808,124000,34854170,6320,6320,6320,6320,0
20230808,123900,34854170,6320,6320,6320,6320,0
20230808,123800,34854170,6320,6320,6320,6320,5
20230808,123700,34822570,6320,6320,6320,6320,0
20230808,123600,34822570,6320,6320,6320,6320,0
20230808,123500,34822570,6320,6320,6320,6320,13
20230808,123400,34740410,6320,6320,6320,6320,0
20230808,123300,34740410,6320,6320,6320,6320,5
20230808,123200,34708810,6320,6320,6320,6320,0
20230808,123100,34708810,6320,6320,6320,6320,14
20230808,123000,34620330,6320,6320,6320,6320,6
20230808,122900,34582410,6320,6320,6320,6320,0
20230808,122800,34582410,6320,6320,6320,6320,15
20230808,122700,34487610,6320,6320,6320,6320,0
20230808,122600,34487610,6320,6320,6320,6320,0
20230808,122500,34487610,6320,6320,6320,6320,14
20230808,122400,34399130,6320,6320,6320,6320,0
20230808,122300,34399130,6320,6320,6320,6320,5
20230808,122200,34367530,6320,6320,6320,6320,4
20230808,122100,34342250,6310,6310,6310,6310,0
20230808,122000,34342250,6310,6310,6310,6310,29
20230808,121900,34159260,6310,6310,6310,6310,10
20230808,121800,34096160,6310,6310,6310,6310,6
20230808,121700,34058300,6320,6320,6320,6320,0
20230808,121600,34058300,6320,6320,6320,6320,0
20230808,121500,34058300,6320,6310,6320,6310,15
20230808,121400,33963630,6310,6310,6310,6310,0
20230808,121300,33963630,6310,6310,6310,6310,5
20230808,121200,33932080,6310,6310,6310,6310,9
20230808,121100,33875290,6310,6310,6310,6310,0
20230808,121000,33875290,6310,6310,6310,6310,5
20230808,120900,33843740,6310,6310,6310,6310,0
20230808,120800,33843740,6310,6310,6310,6310,14
20230808,120700,33755400,6310,6310,6310,6310,0
20230808,120600,33755400,6310,6310,6310,6310,0
20230808,120500,33755400,6310,6310,6310,6310,14
20230808,120400,33667060,6320,6320,6320,6320,1
20230808,120300,33660740,6310,6310,6310,6310,6
20230808,120200,33622880,6310,6320,6320,6310,8
20230808,120100,33572390,6320,6320,6320,6320,0
20230808,120000,33572390,6320,6320,6320,6320,5
20230808,115900,33540790,6320,6310,6320,6310,9
20230808,115800,33483960,6320,6320,6320,6320,220
20230808,115700,32093560,6330,6330,6330,6330,0
20230808,115600,32093560,6330,6330,6330,6330,218
20230808,115500,30713620,6330,6330,6330,6330,13
20230808,115400,30631330,6330,6330,6330,6330,0
20230808,115300,30631330,6330,6330,6330,6330,0
20230808,115200,30631330,6330,6330,6330,6330,9
20230808,115100,30574360,6330,6330,6330,6330,0
20230808,115000,30574360,6330,6330,6330,6330,5
20230808,114900,30542710,6340,6330,6340,6330,9
20230808,114800,30485700,6360,6360,6360,6360,515
20230808,114700,27210300,6360,6360,6360,6360,6
20230808,114600,27172140,6360,6340,6360,6340,213
20230808,114500,25821600,6350,6350,6350,6350,227
20230808,114400,24380150,6350,6350,6350,6350,0
20230808,114300,24380150,6350,6350,6350,6350,0
20230808,114200,24380150,6350,6360,6360,6350,64
20230808,114100,23973210,6360,6360,6360,6360,0
20230808,114000,23973210,6360,6360,6360,6360,5
20230808,113900,23941410,6360,6360,6360,6360,0
20230808,113800,23941410,6360,6360,6360,6360,0
20230808,113700,23941410,6360,6370,6370,6360,19
20230808,113600,23820520,6360,6360,6360,6360,8
20230808,113500,23769640,6360,6360,6360,6360,5
20230808,113400,23737840,6360,6360,6360,6360,0
20230808,113300,23737840,6360,6360,6360,6360,0
20230808,113200,23737840,6360,6360,6360,6360,15
20230808,113100,23642440,6360,6360,6360,6360,0
20230808,113000,23642440,6360,6360,6360,6360,5
20230808,112900,23610640,6360,6360,6360,6360,9
20230808,112800,23553400,6360,6360,6360,6360,0
20230808,112700,23553400,6360,6360,6360,6360,7
20230808,112600,23508880,6360,6360,6360,6360,9
20230808,112500,23451640,6360,6360,6360,6360,5
20230808,112400,23419840,6370,6370,6370,6370,0
20230808,112300,23419840,6370,6370,6370,6370,4
20230808,112200,23394360,6370,6370,6370,6370,5
20230808,112100,23362510,6370,6370,6370,6370,0
20230808,112000,23362510,6370,6370,6370,6370,6
20230808,111900,23324290,6370,6370,6370,6370,8
20230808,111800,23273330,6370,6370,6370,6370,0
20230808,111700,23273330,6370,6370,6370,6370,5
20230808,111600,23241480,6380,6380,6380,6380,0
20230808,111500,23241480,6380,6360,6380,6360,12
20230808,111400,23165050,6360,6360,6360,6360,0
20230808,111300,23165050,6360,6360,6360,6360,9
20230808,111200,23107810,6360,6360,6360,6360,5
20230808,111100,23076010,6360,6360,6360,6360,0
20230808,111000,23076010,6360,6360,6360,6360,14
20230808,110900,22986970,6360,6360,6360,6360,0
20230808,110800,22986970,6360,6360,6360,6360,0
20230808,110700,22986970,6360,6360,6360,6360,5
20230808,110600,22955170,6360,6360,6360,6360,9
20230808,110500,22897930,6360,6360,6360,6360,0
20230808,110400,22897930,6360,6360,6360,6360,6
20230808,110300,22859770,6370,6370,6370,6370,6
20230808,110200,22821550,6370,6360,6370,6360,9
20230808,110100,22764270,6360,6360,6360,6360,0
20230808,110000,22764270,6360,6360,6360,6360,4
20230808,105900,22738830,6370,6370,6370,6370,116
20230808,105800,21999910,6400,6390,6400,6390,9
20230808,105700,21942360,6380,6370,6380,6370,9
20230808,105600,21884990,6370,6370,6370,6370,9
20230808,105500,21827660,6380,6380,6380,6380,0
20230808,105400,21827660,6380,6380,6380,6380,1
20230808,105300,21821280,6380,6380,6380,6380,0
20230808,105200,21821280,6380,6380,6380,6380,5
20230808,105100,21789380,6380,6380,6380,6380,0
20230808,105000,21789380,6380,6380,6380,6380,10
20230808,104900,21725580,6380,6380,6380,6380,6
20230808,104800,21687300,6400,6400,6400,6400,0
20230808,104700,21687300,6400,6400,6400,6400,0
20230808,104600,21687300,6400,6400,6400,6400,0
20230808,104500,21687300,6400,6400,6400,6400,0
20230808,104400,21687300,6400,6400,6400,6400,0
20230808,104300,21687300,6400,6400,6400,6400,0
20230808,104200,21687300,6400,6400,6400,6400,0
20230808,104100,21687300,6400,6400,6400,6400,0
20230808,104000,21687300,6400,6400,6400,6400,0
20230808,103900,21687300,6400,6400,6400,6400,0
20230808,103800,21687300,6400,6400,6400,6400,0
20230808,103700,21687300,6400,6400,6400,6400,0
20230808,103600,21687300,6400,6400,6400,6400,0
20230808,103500,21687300,6400,6400,6400,6400,0
20230808,103400,21687300,6400,6400,6400,6400,0
20230808,103300,21687300,6400,6400,6400,6400,0
20230808,103200,21687300,6400,6400,6400,6400,25
20230808,103100,21527300,6390,6390,6390,6390,3
20230808,103000,21508130,6370,6370,6370,6370,0
20230808,102900,21508130,6370,6370,6370,6370,0
20230808,102800,21508130,6370,6380,6380,6370,119
20230808,102700,20750000,6380,6380,6380,6380,0
20230808,102600,20750000,6380,6380,6380,6380,0
20230808,102500,20750000,6380,6380,6380,6380,15
20230808,102400,20654300,6380,6380,6380,6380,0
20230808,102300,20654300,6380,6380,6380,6380,0
20230808,102200,20654300,6380,6380,6380,6380,5
20230808,102100,20622400,6400,6400,6400,6400,0
20230808,102000,20622400,6400,6400,6400,6400,0
20230808,101900,20622400,6400,6400,6400,6400,0
20230808,101800,20622400,6400,6400,6400,6400,0
20230808,101700,20622400,6400,6400,6400,6400,0
20230808,101600,20622400,6400,6400,6400,6400,0
20230808,101500,20622400,6400,6400,6400,6400,0
20230808,101400,20622400,6400,6400,6400,6400,35
20230808,101300,20398400,6400,6400,6400,6400,0
20230808,101200,20398400,6400,6400,6400,6380,693
20230808,101100,15968520,6410,6410,6410,6410,0
20230808,101000,15968520,6410,6410,6410,6410,35
20230808,100900,15744170,6410,6410,6410,6410,0
20230808,100800,15744170,6410,6410,6410,6410,0
20230808,100700,15744170,6410,6410,6410,6410,0
20230808,100600,15744170,6410,6410,6410,6410,0
20230808,100500,15744170,6410,6410,6410,6410,0
20230808,100400,15744170,6410,6410,6410,6410,0
20230808,100300,15744170,6410,6410,6410,6410,1
20230808,100200,15737760,6410,6410,6410,6410,0
20230808,100100,15737760,6410,6410,6410,6410,14
20230808,100000,15648020,6420,6420,6420,6420,0
20230808,095900,15648020,6420,6420,6420,6420,0
20230808,095800,15648020,6420,6420,6420,6420,0
20230808,095700,15648020,6420,6420,6420,6420,0
20230808,095600,15648020,6420,6420,6420,6420,0
20230808,095500,15648020,6420,6420,6420,6420,13
20230808,095400,15564560,6420,6420,6420,6420,0
20230808,095300,15564560,6420,6420,6420,6420,0
20230808,095200,15564560,6420,6420,6420,6420,0
20230808,095100,15564560,6420,6420,6420,6420,0
20230808,095000,15564560,6420,6420,6420,6420,0
20230808,094900,15564560,6420,6420,6420,6420,3
20230808,094800,15545300,6430,6430,6430,6430,13
20230808,094700,15461710,6460,6440,6460,6440,36
20230808,094600,15229850,6440,6440,6440,6440,0
20230808,094500,15229850,6440,6440,6440,6440,3
20230808,094400,15210530,6420,6420,6420,6420,0
20230808,094300,15210530,6420,6420,6420,6420,4
20230808,094200,15184850,6410,6410,6410,6410,0
20230808,094100,15184850,6410,6410,6410,6410,1
20230808,094000,15178440,6420,6410,6440,6400,127
20230808,093900,14365410,6440,6440,6440,6440,0
20230808,093800,14365410,6440,6440,6440,6440,0
20230808,093700,14365410,6440,6440,6440,6440,1
20230808,093600,14358970,6440,6440,6440,6440,1
20230808,093500,14352530,6420,6420,6420,6420,0
20230808,093400,14352530,6420,6420,6420,6420,0
20230808,093300,14352530,6420,6400,6420,6400,16
20230808,093200,14249890,6470,6450,6470,6370,343
20230808,093100,12057140,6500,6500,6500,6500,2
20230808,093000,12044140,6510,6750,6760,6510,80
20230808,092900,11515240,6550,6470,6770,6470,207
20230808,092800,10143670,6470,6470,6470,6470,21
20230808,092700,10007800,6480,6350,6480,6350,240
20230808,092600,8476050,6350,6350,6350,6350,100
20230808,092500,7841050,6350,6330,6350,6330,488
20230808,092400,4742790,6310,6300,6310,6300,156
20230808,092300,3758980,6300,6290,6300,6290,101
20230808,092200,3122690,6280,6280,6280,6280,4
20230808,092100,3097570,6270,6270,6270,6270,0
20230808,092000,3097570,6270,6270,6270,6270,63
20230808,091900,2702560,6270,6270,6270,6270,0
20230808,091800,2702560,6270,6270,6270,6270,0
20230808,091700,2702560,6270,6270,6270,6270,0
20230808,091600,2702560,6270,6270,6270,6270,126
20230808,091500,1912540,6270,6270,6270,6270,0
20230808,091400,1912540,6270,6270,6270,6270,0
20230808,091300,1912540,6270,6270,6270,6270,0
20230808,091200,1912540,6270,6270,6270,6270,0
20230808,091100,1912540,6270,6270,6270,6270,0
20230808,091000,1912540,6270,6270,6270,6270,0
20230808,090900,1912540,6270,6270,6270,6270,0
20230808,090800,1912540,6270,6270,6270,6270,0
20230808,090700,1912540,6270,6270,6270,6270,0
20230808,090600,1912540,6270,6270,6270,6270,0
20230808,090500,1912540,6270,6270,6270,6270,0
20230808,090400,1912540,6270,6270,6270,6270,0
20230808,090300,1912540,6270,6270,6270,6270,0
20230808,090200,1912540,6270,6270,6270,6270,0
20230808,090100,1912540,6270,6270,6270,6270,2
20230808,090000,1900000,6250,6250,6250,6250,304