KissMeData/065130/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192700,903883800,6350,6350,6350,6350,947
20230809,192600,903883800,6350,6350,6350,6350,0
20230809,192500,903883800,6350,6350,6350,6350,0
20230809,192400,903883800,6350,6350,6350,6350,0
20230809,192300,903883800,6350,6350,6350,6350,0
20230809,192200,903883800,6350,6350,6350,6350,0
20230809,192100,903883800,6350,6350,6350,6350,0
20230809,192000,903883800,6350,6350,6350,6350,0
20230809,191900,903883800,6350,6350,6350,6350,0
20230809,191800,903883800,6350,6350,6350,6350,0
20230809,191700,903883800,6350,6350,6350,6350,0
20230809,191600,903883800,6350,6350,6350,6350,0
20230809,191500,903883800,6350,6350,6350,6350,0
20230809,191400,903883800,6350,6350,6350,6350,0
20230809,191300,903883800,6350,6350,6350,6350,0
20230809,191200,903883800,6350,6350,6350,6350,0
20230809,191100,903883800,6350,6350,6350,6350,0
20230809,191000,903883800,6350,6350,6350,6350,0
20230809,190900,903883800,6350,6350,6350,6350,0
20230809,190800,903883800,6350,6350,6350,6350,0
20230809,190700,903883800,6350,6350,6350,6350,0
20230809,190600,903883800,6350,6350,6350,6350,0
20230809,190500,903883800,6350,6350,6350,6350,0
20230809,190400,903883800,6350,6350,6350,6350,0
20230809,190300,903883800,6350,6350,6350,6350,0
20230809,190200,903883800,6350,6350,6350,6350,0
20230809,190100,903883800,6350,6350,6350,6350,0
20230809,190000,903883800,6350,6350,6350,6350,0
20230809,185900,903883800,6350,6350,6350,6350,0
20230809,185800,903883800,6350,6350,6350,6350,0
20230809,185700,903883800,6350,6350,6350,6350,947
20230809,185600,903883800,6350,6350,6350,6350,0
20230809,185500,903883800,6350,6350,6350,6350,0
20230809,185400,903883800,6350,6350,6350,6350,0
20230809,185300,903883800,6350,6350,6350,6350,0
20230809,185200,903883800,6350,6350,6350,6350,0
20230809,185100,903883800,6350,6350,6350,6350,0
20230809,185000,903883800,6350,6350,6350,6350,0
20230809,184900,903883800,6350,6350,6350,6350,0
20230809,184800,903883800,6350,6350,6350,6350,0
20230809,184700,903883800,6350,6350,6350,6350,0
20230809,184600,903883800,6350,6350,6350,6350,0
20230809,184500,903883800,6350,6350,6350,6350,0
20230809,184400,903883800,6350,6350,6350,6350,0
20230809,184300,903883800,6350,6350,6350,6350,0
20230809,184200,903883800,6350,6350,6350,6350,0
20230809,184100,903883800,6350,6350,6350,6350,0
20230809,184000,903883800,6350,6350,6350,6350,0
20230809,183900,903883800,6350,6350,6350,6350,0
20230809,183800,903883800,6350,6350,6350,6350,0
20230809,183700,903883800,6350,6350,6350,6350,0
20230809,183600,903883800,6350,6350,6350,6350,0
20230809,183500,903883800,6350,6350,6350,6350,0
20230809,183400,903883800,6350,6350,6350,6350,0
20230809,183300,903883800,6350,6350,6350,6350,0
20230809,183200,903883800,6350,6350,6350,6350,0
20230809,183100,903883800,6350,6350,6350,6350,0
20230809,183000,903883800,6350,6350,6350,6350,0
20230809,182900,903883800,6350,6350,6350,6350,0
20230809,182800,903883800,6350,6350,6350,6350,0
20230809,182700,903883800,6350,6350,6350,6350,947
20230809,182600,903883800,6350,6350,6350,6350,0
20230809,182500,903883800,6350,6350,6350,6350,0
20230809,182400,903883800,6350,6350,6350,6350,0
20230809,182300,903883800,6350,6350,6350,6350,0
20230809,182200,903883800,6350,6350,6350,6350,0
20230809,182100,903883800,6350,6350,6350,6350,0
20230809,182000,903883800,6350,6350,6350,6350,0
20230809,181900,903883800,6350,6350,6350,6350,0
20230809,181800,903883800,6350,6350,6350,6350,0
20230809,181700,903883800,6350,6350,6350,6350,0
20230809,181600,903883800,6350,6350,6350,6350,0
20230809,181500,903883800,6350,6350,6350,6350,0
20230809,181400,903883800,6350,6350,6350,6350,0
20230809,181300,903883800,6350,6350,6350,6350,0
20230809,181200,903883800,6350,6350,6350,6350,0
20230809,181100,903883800,6350,6350,6350,6350,0
20230809,181000,903883800,6350,6350,6350,6350,0
20230809,180900,903883800,6350,6350,6350,6350,0
20230809,180800,903883800,6350,6350,6350,6350,0
20230809,180700,903883800,6350,6350,6350,6350,0
20230809,180600,903883800,6350,6350,6350,6350,0
20230809,180500,903883800,6350,6350,6350,6350,0
20230809,180400,903883800,6350,6350,6350,6350,0
20230809,180300,903883800,6350,6350,6350,6350,0
20230809,180200,903883800,6350,6350,6350,6350,0
20230809,180100,903883800,6350,6350,6350,6350,0
20230809,180000,903883800,6350,6350,6350,6350,0
20230809,175900,903883800,6350,6350,6350,6350,0
20230809,175800,903883800,6350,6350,6350,6350,0
20230809,175700,903883800,6350,6350,6350,6350,947
20230809,175600,903883800,6350,6350,6350,6350,0
20230809,175500,903883800,6350,6350,6350,6350,0
20230809,175400,903883800,6350,6350,6350,6350,0
20230809,175300,903883800,6350,6350,6350,6350,0
20230809,175200,903883800,6350,6350,6350,6350,0
20230809,175100,903883800,6350,6350,6350,6350,0
20230809,175000,903883800,6350,6350,6350,6350,0
20230809,174900,903883800,6350,6350,6350,6350,0
20230809,174800,903883800,6350,6350,6350,6350,0
20230809,174700,903883800,6350,6350,6350,6350,0
20230809,174600,903883800,6350,6350,6350,6350,0
20230809,174500,903883800,6350,6350,6350,6350,0
20230809,174400,903883800,6350,6350,6350,6350,0
20230809,174300,903883800,6350,6350,6350,6350,0
20230809,174200,903883800,6350,6350,6350,6350,0
20230809,174100,903883800,6350,6350,6350,6350,0
20230809,174000,903883800,6350,6350,6350,6350,0
20230809,173900,903883800,6350,6350,6350,6350,0
20230809,173800,903883800,6350,6350,6350,6350,0
20230809,173700,903883800,6350,6350,6350,6350,0
20230809,173600,903883800,6350,6350,6350,6350,0
20230809,173500,903883800,6350,6350,6350,6350,0
20230809,173400,903883800,6350,6350,6350,6350,0
20230809,173300,903883800,6350,6350,6350,6350,0
20230809,173200,903883800,6350,6350,6350,6350,0
20230809,173100,903883800,6350,6350,6350,6350,0
20230809,173000,903883800,6350,6350,6350,6350,0
20230809,172900,903883800,6350,6350,6350,6350,0
20230809,172800,903883800,6350,6350,6350,6350,0
20230809,172700,903883800,6350,6350,6350,6350,947
20230809,172600,903883800,6350,6350,6350,6350,0
20230809,172500,903883800,6350,6350,6350,6350,0
20230809,172400,903883800,6350,6350,6350,6350,0
20230809,172300,903883800,6350,6350,6350,6350,0
20230809,172200,903883800,6350,6350,6350,6350,0
20230809,172100,903883800,6350,6350,6350,6350,0
20230809,172000,903883800,6350,6350,6350,6350,0
20230809,171900,903883800,6350,6350,6350,6350,0
20230809,171800,903883800,6350,6350,6350,6350,0
20230809,171700,903883800,6350,6350,6350,6350,0
20230809,171600,903883800,6350,6350,6350,6350,0
20230809,171500,903883800,6350,6350,6350,6350,0
20230809,171400,903883800,6350,6350,6350,6350,0
20230809,171300,903883800,6350,6350,6350,6350,0
20230809,171200,903883800,6350,6350,6350,6350,0
20230809,171100,903883800,6350,6350,6350,6350,0
20230809,171000,903883800,6350,6350,6350,6350,0
20230809,170900,903883800,6350,6350,6350,6350,0
20230809,170800,903883800,6350,6350,6350,6350,0
20230809,170700,903883800,6350,6350,6350,6350,0
20230809,170600,903883800,6350,6350,6350,6350,0
20230809,170500,903883800,6350,6350,6350,6350,0
20230809,170400,903883800,6350,6350,6350,6350,0
20230809,170300,903883800,6350,6350,6350,6350,0
20230809,170200,903883800,6350,6350,6350,6350,0
20230809,170100,903883800,6350,6350,6350,6350,0
20230809,170000,903883800,6350,6350,6350,6350,0
20230809,165900,903883800,6350,6350,6350,6350,0
20230809,165800,903883800,6350,6350,6350,6350,0
20230809,165700,903883800,6350,6350,6350,6350,947
20230809,165600,903883800,6350,6350,6350,6350,0
20230809,165500,903883800,6350,6350,6350,6350,0
20230809,165400,903883800,6350,6350,6350,6350,0
20230809,165300,903883800,6350,6350,6350,6350,0
20230809,165200,903883800,6350,6350,6350,6350,0
20230809,165100,903883800,6350,6350,6350,6350,0
20230809,165000,903883800,6350,6350,6350,6350,0
20230809,164900,903883800,6350,6350,6350,6350,0
20230809,164800,903883800,6350,6350,6350,6350,0
20230809,164700,903883800,6350,6350,6350,6350,0
20230809,164600,903883800,6350,6350,6350,6350,0
20230809,164500,903883800,6350,6350,6350,6350,0
20230809,164400,903883800,6350,6350,6350,6350,0
20230809,164300,903883800,6350,6350,6350,6350,0
20230809,164200,903883800,6350,6350,6350,6350,0
20230809,164100,903883800,6350,6350,6350,6350,0
20230809,164000,903883800,6350,6350,6350,6350,0
20230809,163900,903883800,6350,6350,6350,6350,0
20230809,163800,903883800,6350,6350,6350,6350,0
20230809,163700,903883800,6350,6350,6350,6350,0
20230809,163600,903883800,6350,6350,6350,6350,0
20230809,163500,903883800,6350,6350,6350,6350,0
20230809,163400,903883800,6350,6350,6350,6350,0
20230809,163300,903883800,6350,6350,6350,6350,0
20230809,163200,903883800,6350,6350,6350,6350,0
20230809,163100,903883800,6350,6350,6350,6350,0
20230809,163000,903883800,6350,6350,6350,6350,0
20230809,162900,903883800,6350,6350,6350,6350,0
20230809,162800,903883800,6350,6350,6350,6350,0
20230809,162700,903883800,6350,6350,6350,6350,947
20230809,162600,903883800,6350,6350,6350,6350,0
20230809,162500,903883800,6350,6350,6350,6350,0
20230809,162400,903883800,6350,6350,6350,6350,0
20230809,162300,903883800,6350,6350,6350,6350,0
20230809,162200,903883800,6350,6350,6350,6350,0
20230809,162100,903883800,6350,6350,6350,6350,0
20230809,162000,903883800,6350,6350,6350,6350,0
20230809,161900,903883800,6350,6350,6350,6350,0
20230809,161800,903883800,6350,6350,6350,6350,0
20230809,161700,903883800,6350,6350,6350,6350,0
20230809,161600,903883800,6350,6350,6350,6350,0
20230809,161500,903883800,6350,6350,6350,6350,0
20230809,161400,903883800,6350,6350,6350,6350,0
20230809,161300,903883800,6350,6350,6350,6350,0
20230809,161200,903883800,6350,6350,6350,6350,0
20230809,161100,903883800,6350,6350,6350,6350,0
20230809,161000,903883800,6350,6350,6350,6350,0
20230809,160900,903883800,6350,6350,6350,6350,0
20230809,160800,903883800,6350,6350,6350,6350,0
20230809,160700,903883800,6350,6350,6350,6350,0
20230809,160600,903883800,6350,6350,6350,6350,0
20230809,160500,903883800,6350,6350,6350,6350,0
20230809,160400,903883800,6350,6350,6350,6350,0
20230809,160300,903883800,6350,6350,6350,6350,0
20230809,160200,903883800,6350,6350,6350,6350,0
20230809,160100,903883800,6350,6350,6350,6350,0
20230809,160000,903883800,6350,6350,6350,6350,0
20230809,155900,903883800,6350,6350,6350,6350,0
20230809,155800,903883800,6350,6350,6350,6350,0
20230809,155700,903883800,6350,6350,6350,6350,947
20230809,155600,903883800,6350,6350,6350,6350,0
20230809,155500,903883800,6350,6350,6350,6350,0
20230809,155400,903883800,6350,6350,6350,6350,0
20230809,155300,903883800,6350,6350,6350,6350,0
20230809,155200,903883800,6350,6350,6350,6350,0
20230809,155100,903883800,6350,6350,6350,6350,0
20230809,155000,903883800,6350,6350,6350,6350,0
20230809,154900,903883800,6350,6350,6350,6350,0
20230809,154800,903883800,6350,6350,6350,6350,0
20230809,154700,903883800,6350,6350,6350,6350,0
20230809,154600,903883800,6350,6350,6350,6350,0
20230809,154500,903883800,6350,6350,6350,6350,0
20230809,154400,903883800,6350,6350,6350,6350,0
20230809,154300,903883800,6350,6350,6350,6350,0
20230809,154200,903883800,6350,6350,6350,6350,0
20230809,154100,903883800,6350,6350,6350,6350,0
20230809,154000,903883800,6350,6350,6350,6350,0
20230809,153900,903883800,6350,6350,6350,6350,0
20230809,153800,903883800,6350,6350,6350,6350,0
20230809,153700,903883800,6350,6350,6350,6350,0
20230809,153600,903883800,6350,6350,6350,6350,0
20230809,153500,903883800,6350,6350,6350,6350,0
20230809,153400,903883800,6350,6350,6350,6350,0
20230809,153300,903883800,6350,6350,6350,6350,0
20230809,153200,903883800,6350,6350,6350,6350,0
20230809,153100,903883800,6350,6350,6350,6350,0
20230809,153000,903883800,6350,6350,6350,6350,947
20230809,152900,897870350,6340,6340,6340,6340,0
20230809,152800,897870350,6340,6340,6340,6340,0
20230809,152700,897870350,6340,6340,6340,6340,0
20230809,152600,897870350,6340,6340,6340,6340,0
20230809,152500,897870350,6340,6340,6340,6340,0
20230809,152400,897870350,6340,6340,6340,6340,0
20230809,152300,897870350,6340,6340,6340,6340,0
20230809,152200,897870350,6340,6340,6340,6340,0
20230809,152100,897870350,6340,6340,6340,6340,0
20230809,152000,897870350,6340,6340,6340,6340,0
20230809,151900,897870350,6340,6340,6340,6340,24
20230809,151800,897718190,6340,6330,6340,6330,20
20230809,151700,897591510,6310,6340,6340,6310,310
20230809,151600,895634160,6340,6330,6340,6330,66
20230809,151500,895216360,6350,6330,6350,6330,10
20230809,151400,895153040,6350,6340,6350,6340,2
20230809,151300,895140350,6330,6340,6340,6330,2
20230809,151200,895127680,6350,6350,6350,6350,0
20230809,151100,895127680,6350,6350,6350,6350,66
20230809,151000,894708580,6320,6350,6360,6320,112
20230809,150900,894000230,6360,6360,6360,6360,7
20230809,150800,893955710,6350,6350,6350,6350,0
20230809,150700,893955710,6350,6340,6350,6340,2
20230809,150600,893943020,6340,6340,6340,6340,0
20230809,150500,893943020,6340,6340,6340,6340,2
20230809,150400,893930340,6310,6350,6350,6310,3
20230809,150300,893911360,6350,6320,6350,6310,800
20230809,150200,888863220,6340,6340,6340,6340,1
20230809,150100,888856880,6310,6310,6310,6310,0
20230809,150000,888856880,6310,6310,6310,6310,0
20230809,145900,888856880,6310,6320,6320,6310,150
20230809,145800,887910160,6310,6320,6320,6310,51
20230809,145700,887587850,6330,6340,6340,6330,721
20230809,145600,883023910,6360,6370,6370,6360,97
20230809,145500,882406070,6370,6370,6370,6370,24
20230809,145400,882253190,6370,6360,6380,6360,120
20230809,145300,881489050,6360,6360,6360,6360,0
20230809,145200,881489050,6360,6360,6360,6360,0
20230809,145100,881489050,6360,6360,6360,6360,47
20230809,145000,881190130,6350,6340,6350,6340,103
20230809,144900,880536110,6300,6320,6320,6300,600
20230809,144800,876749610,6320,6330,6330,6320,157
20230809,144700,875757210,6350,6350,6350,6350,10
20230809,144600,875693710,6330,6330,6330,6330,0
20230809,144500,875693710,6330,6330,6330,6330,0
20230809,144400,875693710,6330,6330,6330,6330,0
20230809,144300,875693710,6330,6330,6330,6330,0
20230809,144200,875693710,6330,6330,6330,6330,5
20230809,144100,875662060,6350,6350,6350,6350,64
20230809,144000,875255660,6360,6360,6360,6360,0
20230809,143900,875255660,6360,6360,6360,6360,1
20230809,143800,875249300,6360,6360,6360,6350,16
20230809,143700,875147550,6360,6360,6360,6360,0
20230809,143600,875147550,6360,6360,6360,6360,1
20230809,143500,875141190,6340,6340,6340,6340,0
20230809,143400,875141190,6340,6340,6340,6340,0
20230809,143300,875141190,6340,6340,6340,6340,150
20230809,143200,874190190,6340,6340,6340,6340,0
20230809,143100,874190190,6340,6360,6360,6340,12
20230809,143000,874113890,6330,6330,6330,6330,0
20230809,142900,874113890,6330,6350,6350,6330,84
20230809,142800,873582140,6380,6380,6380,6380,0
20230809,142700,873582140,6380,6380,6380,6380,0
20230809,142600,873582140,6380,6370,6380,6370,5
20230809,142500,873550280,6320,6320,6320,6320,0
20230809,142400,873550280,6320,6330,6330,6320,5
20230809,142300,873518670,6380,6380,6380,6380,0
20230809,142200,873518670,6380,6370,6380,6370,15
20230809,142100,873423080,6330,6330,6330,6330,0
20230809,142000,873423080,6330,6350,6350,6310,2258
20230809,141900,859132180,6350,6360,6360,6350,5
20230809,141800,859100420,6350,6350,6350,6350,0
20230809,141700,859100420,6350,6360,6360,6350,499
20230809,141600,855931760,6390,6390,6390,6390,0
20230809,141500,855931760,6390,6390,6390,6390,0
20230809,141400,855931760,6390,6390,6390,6390,0
20230809,141300,855931760,6390,6390,6390,6390,0
20230809,141200,855931760,6390,6390,6390,6390,0
20230809,141100,855931760,6390,6390,6390,6390,0
20230809,141000,855931760,6390,6390,6390,6390,0
20230809,140900,855931760,6390,6390,6390,6390,53
20230809,140800,855593090,6360,6360,6360,6360,0
20230809,140700,855593090,6360,6360,6360,6360,46
20230809,140600,855300530,6380,6380,6380,6380,0
20230809,140500,855300530,6380,6390,6390,6380,1928
20230809,140400,842980620,6400,6400,6400,6400,0
20230809,140300,842980620,6400,6390,6400,6390,15
20230809,140200,842884760,6400,6390,6400,6390,11
20230809,140100,842814460,6390,6390,6400,6390,270
20230809,140000,841088050,6390,6390,6390,6390,1
20230809,135900,841081660,6340,6360,6360,6340,197
20230809,135800,839830880,6400,6390,6400,6390,3
20230809,135700,839811700,6360,6360,6360,6360,0
20230809,135600,839811700,6360,6360,6360,6360,0
20230809,135500,839811700,6360,6380,6380,6360,1000
20230809,135400,833436380,6400,6400,6400,6400,3
20230809,135300,833417180,6400,6400,6400,6400,0
20230809,135200,833417180,6400,6400,6400,6400,0
20230809,135100,833417180,6400,6390,6400,6390,6
20230809,135000,833378830,6390,6390,6390,6390,0
20230809,134900,833378830,6390,6390,6390,6390,4
20230809,134800,833353270,6400,6390,6400,6380,121
20230809,134700,832581170,6390,6390,6390,6390,0
20230809,134600,832581170,6390,6390,6390,6390,0
20230809,134500,832581170,6390,6390,6390,6390,6
20230809,134400,832542830,6390,6390,6390,6390,6
20230809,134300,832504490,6390,6390,6390,6390,163
20230809,134200,831462920,6390,6390,6390,6390,0
20230809,134100,831462920,6390,6390,6390,6390,2
20230809,134000,831450140,6390,6390,6390,6390,8
20230809,133900,831399020,6400,6400,6400,6400,71
20230809,133800,830944620,6400,6400,6400,6400,1
20230809,133700,830938220,6390,6390,6390,6390,0
20230809,133600,830938220,6390,6390,6390,6390,20
20230809,133500,830810420,6400,6400,6400,6400,0
20230809,133400,830810420,6400,6390,6400,6390,4
20230809,133300,830784850,6400,6390,6400,6390,64
20230809,133200,830375690,6400,6400,6400,6390,27
20230809,133100,830203140,6400,6410,6410,6390,357
20230809,133000,827917470,6410,6400,6410,6400,341
20230809,132900,825731670,6410,6410,6410,6410,1
20230809,132800,825725260,6390,6390,6390,6390,0
20230809,132700,825725260,6390,6390,6390,6390,1
20230809,132600,825718870,6390,6390,6390,6390,0
20230809,132500,825718870,6390,6390,6390,6390,0
20230809,132400,825718870,6390,6390,6390,6390,6
20230809,132300,825680530,6400,6400,6400,6400,0
20230809,132200,825680530,6400,6400,6400,6400,0
20230809,132100,825680530,6400,6400,6400,6400,400
20230809,132000,823120530,6410,6410,6410,6410,0
20230809,131900,823120530,6410,6410,6410,6410,0
20230809,131800,823120530,6410,6410,6410,6410,46
20230809,131700,822825670,6410,6410,6410,6410,389
20230809,131600,820332180,6410,6410,6410,6410,0
20230809,131500,820332180,6410,6410,6410,6410,0
20230809,131400,820332180,6410,6410,6410,6410,0
20230809,131300,820332180,6410,6410,6410,6410,0
20230809,131200,820332180,6410,6410,6410,6410,0
20230809,131100,820332180,6410,6410,6410,6410,0
20230809,131000,820332180,6410,6410,6410,6410,0
20230809,130900,820332180,6410,6410,6410,6410,0
20230809,130800,820332180,6410,6410,6410,6410,100
20230809,130700,819691180,6410,6400,6410,6400,28
20230809,130600,819511940,6400,6380,6400,6380,203
20230809,130500,818216740,6360,6360,6360,6360,0
20230809,130400,818216740,6360,6380,6380,6360,1274
20230809,130300,810112740,6370,6390,6390,6370,117
20230809,130200,809366270,6390,6390,6390,6390,0
20230809,130100,809366270,6390,6390,6390,6380,67
20230809,130000,808938180,6400,6400,6400,6400,80
20230809,125900,808426180,6400,6400,6400,6400,16
20230809,125800,808323780,6400,6400,6400,6400,0
20230809,125700,808323780,6400,6400,6400,6400,0
20230809,125600,808323780,6400,6400,6400,6400,7
20230809,125500,808278980,6400,6400,6400,6400,10
20230809,125400,808214980,6400,6400,6400,6400,1
20230809,125300,808208580,6380,6380,6380,6380,1
20230809,125200,808202200,6390,6390,6390,6390,0
20230809,125100,808202200,6390,6390,6390,6390,0
20230809,125000,808202200,6390,6390,6390,6390,4
20230809,124900,808176640,6380,6380,6380,6380,0
20230809,124800,808176640,6380,6380,6380,6380,1
20230809,124700,808170260,6380,6380,6380,6380,0
20230809,124600,808170260,6380,6380,6380,6380,1
20230809,124500,808163880,6380,6380,6380,6380,0
20230809,124400,808163880,6380,6380,6380,6380,0
20230809,124300,808163880,6380,6380,6380,6380,6
20230809,124200,808125600,6410,6390,6410,6390,2
20230809,124100,808112800,6410,6400,6410,6400,2
20230809,124000,808099990,6360,6370,6370,6360,245
20230809,123900,806541770,6360,6370,6370,6360,1500
20230809,123800,796999830,6410,6410,6410,6410,5
20230809,123700,796967780,6420,6420,6420,6420,1
20230809,123600,796961360,6360,6380,6380,6360,441
20230809,123500,794153930,6380,6390,6390,6380,150
20230809,123400,793196030,6420,6420,6420,6420,15
20230809,123300,793099730,6430,6430,6430,6420,400
20230809,123200,790527740,6430,6420,6430,6420,10
20230809,123100,790463520,6420,6420,6420,6420,0
20230809,123000,790463520,6420,6420,6420,6420,0
20230809,122900,790463520,6420,6420,6420,6420,207
20230809,122800,789134580,6450,6410,6450,6410,10001
20230809,122700,724708930,6410,6410,6410,6410,0
20230809,122600,724708930,6410,6410,6410,6410,100
20230809,122500,724067930,6410,6390,6420,6390,136
20230809,122400,723198660,6390,6390,6390,6390,50
20230809,122300,722879160,6420,6420,6420,6420,0
20230809,122200,722879160,6420,6410,6430,6410,4121
20230809,122100,696382880,6390,6410,6420,6390,239
20230809,122000,694849590,6420,6420,6420,6420,151
20230809,121900,693880170,6450,6450,6450,6450,0
20230809,121800,693880170,6450,6380,6450,6380,3501
20230809,121700,671360430,6410,6410,6410,6410,0
20230809,121600,671360430,6410,6340,6410,6340,1723
20230809,121500,660351450,6340,6320,6340,6320,1002
20230809,121400,654008520,6320,6280,6320,6270,102
20230809,121300,653368000,6260,6300,6300,6260,6301
20230809,121200,613823170,6350,6360,6360,6350,10
20230809,121100,613759620,6360,6360,6370,6270,13313
20230809,121000,529795440,6370,6370,6370,6370,28
20230809,120900,529617080,6370,6370,6370,6370,3
20230809,120800,529597970,6380,6380,6410,6380,21
20230809,120700,529463690,6380,6400,6400,6380,80
20230809,120600,528952290,6400,6400,6410,6380,45
20230809,120500,528664300,6410,6410,6410,6410,0
20230809,120400,528664300,6410,6410,6410,6410,1
20230809,120300,528657890,6410,6410,6410,6410,0
20230809,120200,528657890,6410,6400,6410,6400,4
20230809,120100,528632260,6410,6410,6410,6410,20
20230809,120000,528504060,6420,6420,6420,6370,24
20230809,115900,528351080,6390,6370,6390,6370,158
20230809,115800,527341680,6380,6390,6390,6380,156
20230809,115700,526344850,6390,6380,6390,6380,35
20230809,115600,526121260,6390,6390,6390,6380,82
20230809,115500,525598080,6410,6420,6420,6390,42
20230809,115400,525328830,6420,6420,6420,6390,46
20230809,115300,525033690,6420,6420,6420,6420,101
20230809,115200,524385270,6420,6420,6420,6390,356
20230809,115100,522101800,6410,6400,6420,6400,695
20230809,115000,517646860,6410,6400,6410,6400,15
20230809,114900,517550800,6400,6390,6400,6390,20
20230809,114800,517422930,6410,6390,6410,6390,74
20230809,114700,516950050,6390,6410,6410,6390,84
20230809,114600,516412270,6410,6400,6410,6400,37
20230809,114500,516175250,6400,6400,6410,6400,235
20230809,114400,514668960,6410,6390,6410,6380,59
20230809,114300,514291660,6390,6390,6390,6390,21
20230809,114200,514157470,6390,6390,6390,6380,37
20230809,114100,513921110,6390,6380,6390,6380,102
20230809,114000,513270340,6380,6380,6380,6380,1
20230809,113900,513263960,6410,6400,6410,6400,2
20230809,113800,513251150,6370,6390,6420,6370,15
20230809,113700,513155240,6410,6370,6410,6370,36
20230809,113600,512924720,6410,6380,6410,6380,6
20230809,113500,512886410,6380,6380,6380,6380,1
20230809,113400,512880030,6410,6410,6410,6410,4
20230809,113300,512854390,6380,6410,6420,6380,41
20230809,113200,512591610,6410,6350,6410,6350,327
20230809,113100,510499020,6400,6400,6400,6400,257
20230809,113000,508854220,6400,6350,6400,6350,12
20230809,112900,508777720,6400,6380,6400,6380,160
20230809,112800,507753780,6380,6400,6400,6380,48
20230809,112700,507447420,6400,6370,6410,6370,133
20230809,112600,506596380,6370,6390,6400,6360,57
20230809,112500,506232190,6430,6390,6430,6390,5001
20230809,112400,474096880,6390,6390,6400,6390,53
20230809,112300,473757860,6400,6390,6400,6390,1664
20230809,112200,463121780,6380,6370,6380,6370,250
20230809,112100,461526840,6330,6310,6380,6310,5216
20230809,112000,428377820,6310,6310,6310,6310,1
20230809,111900,428371510,6320,6320,6320,6320,100
20230809,111800,427739510,6320,6300,6320,6300,214
20230809,111700,426391270,6300,6300,6300,6300,0
20230809,111600,426391270,6300,6300,6300,6300,2
20230809,111500,426378670,6320,6310,6320,6310,30
20230809,111400,426189120,6310,6320,6320,6310,2
20230809,111300,426176490,6320,6290,6320,6290,7
20230809,111200,426132430,6300,6300,6300,6300,501
20230809,111100,422976130,6320,6320,6320,6300,1614
20230809,111000,412804550,6320,6320,6320,6320,30
20230809,110900,412614950,6310,6310,6310,6310,6
20230809,110800,412577090,6320,6310,6320,6310,10
20230809,110700,412513980,6320,6310,6320,6310,17
20230809,110600,412406590,6310,6320,6330,6310,61
20230809,110500,412020630,6320,6310,6320,6310,76
20230809,110400,411541060,6300,6310,6310,6300,26
20230809,110300,411377060,6300,6300,6300,6300,0
20230809,110200,411377060,6300,6310,6330,6300,167
20230809,110100,410321110,6320,6290,6320,6290,68
20230809,110000,409892610,6290,6290,6290,6290,12
20230809,105900,409817130,6290,6290,6290,6290,329
20230809,105800,407747720,6300,6290,6300,6290,13
20230809,105700,407665940,6290,6310,6310,6290,36
20230809,105600,407438900,6310,6290,6310,6290,59
20230809,105500,407067750,6290,6290,6290,6290,0
20230809,105400,407067750,6290,6290,6290,6290,6
20230809,105300,407030010,6320,6320,6320,6290,138
20230809,105200,406160220,6320,6300,6320,6290,258
20230809,105100,404534540,6300,6300,6300,6300,83
20230809,105000,404011640,6300,6300,6300,6300,200
20230809,104900,402751640,6320,6320,6320,6320,839
20230809,104800,397449160,6350,6350,6350,6350,30
20230809,104700,397258660,6350,6310,6350,6310,8
20230809,104600,397208140,6310,6310,6310,6310,0
20230809,104500,397208140,6310,6340,6350,6310,59
20230809,104400,396833950,6310,6340,6340,6310,556
20230809,104300,393323130,6340,6330,6340,6330,82
20230809,104200,392803750,6330,6330,6330,6330,7
20230809,104100,392759440,6330,6330,6330,6320,36
20230809,104000,392531570,6330,6320,6330,6310,15
20230809,103900,392436810,6330,6310,6330,6310,77
20230809,103800,391949560,6310,6310,6320,6310,113
20230809,103700,391236480,6300,6310,6310,6300,100
20230809,103600,390605540,6310,6310,6310,6310,400
20230809,103500,388081540,6310,6320,6330,6310,13
20230809,103400,387999430,6330,6310,6330,6300,330
20230809,103300,385919390,6310,6310,6310,6310,6
20230809,103200,385881530,6310,6310,6310,6310,111
20230809,103100,385181120,6310,6330,6330,6310,172
20230809,103000,384095760,6310,6330,6330,6310,346
20230809,102900,381911900,6330,6330,6330,6330,1
20230809,102800,381905570,6310,6330,6330,6310,1006
20230809,102700,375537710,6310,6310,6310,6310,6
20230809,102600,375499850,6330,6320,6330,6320,8
20230809,102500,375449270,6310,6310,6310,6310,16
20230809,102400,375348310,6310,6310,6310,6310,6
20230809,102300,375310450,6310,6310,6310,6310,7
20230809,102200,375266280,6330,6330,6330,6330,157
20230809,102100,374272470,6310,6330,6330,6310,8
20230809,102000,374221950,6330,6310,6330,6310,8
20230809,101900,374171430,6320,6320,6320,6320,1
20230809,101800,374165110,6330,6320,6330,6310,31
20230809,101700,373969030,6320,6320,6320,6320,1
20230809,101600,373962710,6320,6320,6330,6320,58
20230809,101500,373596080,6320,6310,6320,6310,65
20230809,101400,373185390,6320,6320,6320,6320,0
20230809,101300,373185390,6320,6310,6320,6310,59
20230809,101200,372812590,6310,6310,6310,6310,0
20230809,101100,372812590,6310,6310,6310,6310,6
20230809,101000,372774730,6310,6310,6310,6310,67
20230809,100900,372351960,6310,6320,6320,6310,1526
20230809,100800,362713760,6320,6320,6330,6310,307
20230809,100700,360771510,6320,6310,6330,6310,1081
20230809,100600,353949330,6310,6330,6330,6310,128
20230809,100500,353139210,6330,6330,6330,6330,5
20230809,100400,353107560,6300,6320,6330,6300,18
20230809,100300,352993820,6330,6300,6330,6300,9
20230809,100200,352937030,6320,6320,6320,6320,54
20230809,100100,352595750,6300,6300,6300,6300,157
20230809,100000,351606650,6330,6290,6330,6290,8
20230809,095900,351556160,6330,6330,6330,6290,1560
20230809,095800,341702270,6330,6330,6330,6330,1
20230809,095700,341695940,6310,6310,6320,6310,355
20230809,095600,339452410,6320,6290,6320,6280,646
20230809,095500,335377640,6290,6290,6290,6290,0
20230809,095400,335377640,6290,6290,6290,6290,866
20230809,095300,329930500,6310,6310,6310,6310,52
20230809,095200,329602380,6280,6280,6280,6280,7
20230809,095100,329558420,6280,6280,6300,6280,117
20230809,095000,328823640,6310,6290,6310,6290,1002
20230809,094900,322521020,6290,6290,6290,6290,7
20230809,094800,322476990,6310,6300,6310,6300,916
20230809,094700,316706180,6290,6300,6300,6290,196
20230809,094600,315471440,6310,6270,6310,6270,677
20230809,094500,311207170,6270,6290,6290,6270,34
20230809,094400,310993330,6290,6260,6290,6250,1012
20230809,094300,304667570,6250,6260,6260,6250,3500
20230809,094200,282792410,6270,6270,6270,6260,73
20230809,094100,282334870,6260,6250,6260,6240,648
20230809,094000,278285320,6250,6260,6260,6250,320
20230809,093900,276285270,6260,6260,6260,6260,6
20230809,093800,276247710,6270,6260,6270,6260,3
20230809,093700,276228920,6270,6260,6270,6260,385
20230809,093600,273818810,6280,6280,6280,6250,407
20230809,093500,271264250,6250,6240,6250,6240,125
20230809,093400,270483780,6240,6240,6240,6240,499
20230809,093300,267370020,6250,6270,6270,6240,317
20230809,093200,265388790,6240,6270,6270,6240,499
20230809,093100,262270140,6250,6250,6270,6250,232
20230809,093000,260819700,6260,6270,6270,6260,159
20230809,092900,259824310,6290,6270,6290,6260,286
20230809,092800,258031190,6290,6240,6290,6220,1663
20230809,092700,247669270,6260,6280,6300,6250,5570
20230809,092600,212817030,6290,6300,6300,6290,131
20230809,092500,211992040,6300,6270,6300,6270,8
20230809,092400,211941850,6280,6300,6300,6280,1149
20230809,092300,204721100,6290,6300,6300,6290,1063
20230809,092200,198033730,6300,6300,6300,6300,500
20230809,092100,194883730,6300,6320,6320,6300,1322
20230809,092000,186541940,6330,6310,6330,6310,994
20230809,091900,180269690,6290,6330,6330,6290,1328
20230809,091800,171900680,6330,6300,6330,6300,8
20230809,091700,171850220,6330,6310,6330,6300,120
20230809,091600,171093780,6300,6320,6330,6300,282
20230809,091500,169310060,6300,6310,6310,6300,324
20230809,091400,167267760,6310,6330,6330,6300,2568
20230809,091300,151074420,6330,6330,6350,6330,196
20230809,091200,149832220,6330,6330,6360,6330,1718
20230809,091100,138950190,6330,6350,6360,6330,2391
20230809,091000,123799280,6340,6340,6340,6340,0
20230809,090900,123799280,6340,6380,6380,6340,655
20230809,090800,119640740,6380,6380,6380,6360,510
20230809,090700,116397040,6350,6360,6380,6350,2019
20230809,090600,103571210,6360,6380,6380,6360,1219
20230809,090500,95813370,6380,6370,6390,6340,6137
20230809,090400,56863540,6380,6330,6380,6330,1897
20230809,090300,44821870,6290,6300,6340,6250,1821
20230809,090200,33360170,6250,6270,6290,6250,2247
20230809,090100,19293710,6280,6290,6300,6270,545
20230809,090000,15868470,6300,6310,6310,6270,2518