KissMeData/067080/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192900,615671860,8230,8230,8230,8230,1468
20230809,192800,615671860,8230,8230,8230,8230,0
20230809,192700,615671860,8230,8230,8230,8230,0
20230809,192600,615671860,8230,8230,8230,8230,0
20230809,192500,615671860,8230,8230,8230,8230,0
20230809,192400,615671860,8230,8230,8230,8230,0
20230809,192300,615671860,8230,8230,8230,8230,0
20230809,192200,615671860,8230,8230,8230,8230,0
20230809,192100,615671860,8230,8230,8230,8230,0
20230809,192000,615671860,8230,8230,8230,8230,0
20230809,191900,615671860,8230,8230,8230,8230,0
20230809,191800,615671860,8230,8230,8230,8230,0
20230809,191700,615671860,8230,8230,8230,8230,0
20230809,191600,615671860,8230,8230,8230,8230,0
20230809,191500,615671860,8230,8230,8230,8230,0
20230809,191400,615671860,8230,8230,8230,8230,0
20230809,191300,615671860,8230,8230,8230,8230,0
20230809,191200,615671860,8230,8230,8230,8230,0
20230809,191100,615671860,8230,8230,8230,8230,0
20230809,191000,615671860,8230,8230,8230,8230,0
20230809,190900,615671860,8230,8230,8230,8230,0
20230809,190800,615671860,8230,8230,8230,8230,0
20230809,190700,615671860,8230,8230,8230,8230,0
20230809,190600,615671860,8230,8230,8230,8230,0
20230809,190500,615671860,8230,8230,8230,8230,0
20230809,190400,615671860,8230,8230,8230,8230,0
20230809,190300,615671860,8230,8230,8230,8230,0
20230809,190200,615671860,8230,8230,8230,8230,0
20230809,190100,615671860,8230,8230,8230,8230,0
20230809,190000,615671860,8230,8230,8230,8230,0
20230809,185900,615671860,8230,8230,8230,8230,1468
20230809,185800,615671860,8230,8230,8230,8230,0
20230809,185700,615671860,8230,8230,8230,8230,0
20230809,185600,615671860,8230,8230,8230,8230,0
20230809,185500,615671860,8230,8230,8230,8230,0
20230809,185400,615671860,8230,8230,8230,8230,0
20230809,185300,615671860,8230,8230,8230,8230,0
20230809,185200,615671860,8230,8230,8230,8230,0
20230809,185100,615671860,8230,8230,8230,8230,0
20230809,185000,615671860,8230,8230,8230,8230,0
20230809,184900,615671860,8230,8230,8230,8230,0
20230809,184800,615671860,8230,8230,8230,8230,0
20230809,184700,615671860,8230,8230,8230,8230,0
20230809,184600,615671860,8230,8230,8230,8230,0
20230809,184500,615671860,8230,8230,8230,8230,0
20230809,184400,615671860,8230,8230,8230,8230,0
20230809,184300,615671860,8230,8230,8230,8230,0
20230809,184200,615671860,8230,8230,8230,8230,0
20230809,184100,615671860,8230,8230,8230,8230,0
20230809,184000,615671860,8230,8230,8230,8230,0
20230809,183900,615671860,8230,8230,8230,8230,0
20230809,183800,615671860,8230,8230,8230,8230,0
20230809,183700,615671860,8230,8230,8230,8230,0
20230809,183600,615671860,8230,8230,8230,8230,0
20230809,183500,615671860,8230,8230,8230,8230,0
20230809,183400,615671860,8230,8230,8230,8230,0
20230809,183300,615671860,8230,8230,8230,8230,0
20230809,183200,615671860,8230,8230,8230,8230,0
20230809,183100,615671860,8230,8230,8230,8230,0
20230809,183000,615671860,8230,8230,8230,8230,0
20230809,182900,615671860,8230,8230,8230,8230,1468
20230809,182800,615671860,8230,8230,8230,8230,0
20230809,182700,615671860,8230,8230,8230,8230,0
20230809,182600,615671860,8230,8230,8230,8230,0
20230809,182500,615671860,8230,8230,8230,8230,0
20230809,182400,615671860,8230,8230,8230,8230,0
20230809,182300,615671860,8230,8230,8230,8230,0
20230809,182200,615671860,8230,8230,8230,8230,0
20230809,182100,615671860,8230,8230,8230,8230,0
20230809,182000,615671860,8230,8230,8230,8230,0
20230809,181900,615671860,8230,8230,8230,8230,0
20230809,181800,615671860,8230,8230,8230,8230,0
20230809,181700,615671860,8230,8230,8230,8230,0
20230809,181600,615671860,8230,8230,8230,8230,0
20230809,181500,615671860,8230,8230,8230,8230,0
20230809,181400,615671860,8230,8230,8230,8230,0
20230809,181300,615671860,8230,8230,8230,8230,0
20230809,181200,615671860,8230,8230,8230,8230,0
20230809,181100,615671860,8230,8230,8230,8230,0
20230809,181000,615671860,8230,8230,8230,8230,0
20230809,180900,615671860,8230,8230,8230,8230,0
20230809,180800,615671860,8230,8230,8230,8230,0
20230809,180700,615671860,8230,8230,8230,8230,0
20230809,180600,615671860,8230,8230,8230,8230,0
20230809,180500,615671860,8230,8230,8230,8230,0
20230809,180400,615671860,8230,8230,8230,8230,0
20230809,180300,615671860,8230,8230,8230,8230,0
20230809,180200,615671860,8230,8230,8230,8230,0
20230809,180100,615671860,8230,8230,8230,8230,0
20230809,180000,615671860,8230,8230,8230,8230,0
20230809,175900,615671860,8230,8230,8230,8230,1468
20230809,175800,615671860,8230,8230,8230,8230,0
20230809,175700,615671860,8230,8230,8230,8230,0
20230809,175600,615671860,8230,8230,8230,8230,0
20230809,175500,615671860,8230,8230,8230,8230,0
20230809,175400,615671860,8230,8230,8230,8230,0
20230809,175300,615671860,8230,8230,8230,8230,0
20230809,175200,615671860,8230,8230,8230,8230,0
20230809,175100,615671860,8230,8230,8230,8230,0
20230809,175000,615671860,8230,8230,8230,8230,0
20230809,174900,615671860,8230,8230,8230,8230,0
20230809,174800,615671860,8230,8230,8230,8230,0
20230809,174700,615671860,8230,8230,8230,8230,0
20230809,174600,615671860,8230,8230,8230,8230,0
20230809,174500,615671860,8230,8230,8230,8230,0
20230809,174400,615671860,8230,8230,8230,8230,0
20230809,174300,615671860,8230,8230,8230,8230,0
20230809,174200,615671860,8230,8230,8230,8230,0
20230809,174100,615671860,8230,8230,8230,8230,0
20230809,174000,615671860,8230,8230,8230,8230,0
20230809,173900,615671860,8230,8230,8230,8230,0
20230809,173800,615671860,8230,8230,8230,8230,0
20230809,173700,615671860,8230,8230,8230,8230,0
20230809,173600,615671860,8230,8230,8230,8230,0
20230809,173500,615671860,8230,8230,8230,8230,0
20230809,173400,615671860,8230,8230,8230,8230,0
20230809,173300,615671860,8230,8230,8230,8230,0
20230809,173200,615671860,8230,8230,8230,8230,0
20230809,173100,615671860,8230,8230,8230,8230,0
20230809,173000,615671860,8230,8230,8230,8230,0
20230809,172900,615671860,8230,8230,8230,8230,1468
20230809,172800,615671860,8230,8230,8230,8230,0
20230809,172700,615671860,8230,8230,8230,8230,0
20230809,172600,615671860,8230,8230,8230,8230,0
20230809,172500,615671860,8230,8230,8230,8230,0
20230809,172400,615671860,8230,8230,8230,8230,0
20230809,172300,615671860,8230,8230,8230,8230,0
20230809,172200,615671860,8230,8230,8230,8230,0
20230809,172100,615671860,8230,8230,8230,8230,0
20230809,172000,615671860,8230,8230,8230,8230,0
20230809,171900,615671860,8230,8230,8230,8230,0
20230809,171800,615671860,8230,8230,8230,8230,0
20230809,171700,615671860,8230,8230,8230,8230,0
20230809,171600,615671860,8230,8230,8230,8230,0
20230809,171500,615671860,8230,8230,8230,8230,0
20230809,171400,615671860,8230,8230,8230,8230,0
20230809,171300,615671860,8230,8230,8230,8230,0
20230809,171200,615671860,8230,8230,8230,8230,0
20230809,171100,615671860,8230,8230,8230,8230,0
20230809,171000,615671860,8230,8230,8230,8230,0
20230809,170900,615671860,8230,8230,8230,8230,0
20230809,170800,615671860,8230,8230,8230,8230,0
20230809,170700,615671860,8230,8230,8230,8230,0
20230809,170600,615671860,8230,8230,8230,8230,0
20230809,170500,615671860,8230,8230,8230,8230,0
20230809,170400,615671860,8230,8230,8230,8230,0
20230809,170300,615671860,8230,8230,8230,8230,0
20230809,170200,615671860,8230,8230,8230,8230,0
20230809,170100,615671860,8230,8230,8230,8230,0
20230809,170000,615671860,8230,8230,8230,8230,0
20230809,165900,615671860,8230,8230,8230,8230,1468
20230809,165800,615671860,8230,8230,8230,8230,0
20230809,165700,615671860,8230,8230,8230,8230,0
20230809,165600,615671860,8230,8230,8230,8230,0
20230809,165500,615671860,8230,8230,8230,8230,0
20230809,165400,615671860,8230,8230,8230,8230,0
20230809,165300,615671860,8230,8230,8230,8230,0
20230809,165200,615671860,8230,8230,8230,8230,0
20230809,165100,615671860,8230,8230,8230,8230,0
20230809,165000,615671860,8230,8230,8230,8230,0
20230809,164900,615671860,8230,8230,8230,8230,0
20230809,164800,615671860,8230,8230,8230,8230,0
20230809,164700,615671860,8230,8230,8230,8230,0
20230809,164600,615671860,8230,8230,8230,8230,0
20230809,164500,615671860,8230,8230,8230,8230,0
20230809,164400,615671860,8230,8230,8230,8230,0
20230809,164300,615671860,8230,8230,8230,8230,0
20230809,164200,615671860,8230,8230,8230,8230,0
20230809,164100,615671860,8230,8230,8230,8230,0
20230809,164000,615671860,8230,8230,8230,8230,0
20230809,163900,615671860,8230,8230,8230,8230,0
20230809,163800,615671860,8230,8230,8230,8230,0
20230809,163700,615671860,8230,8230,8230,8230,0
20230809,163600,615671860,8230,8230,8230,8230,0
20230809,163500,615671860,8230,8230,8230,8230,0
20230809,163400,615671860,8230,8230,8230,8230,0
20230809,163300,615671860,8230,8230,8230,8230,0
20230809,163200,615671860,8230,8230,8230,8230,0
20230809,163100,615671860,8230,8230,8230,8230,0
20230809,163000,615671860,8230,8230,8230,8230,0
20230809,162900,615671860,8230,8230,8230,8230,1468
20230809,162800,615671860,8230,8230,8230,8230,0
20230809,162700,615671860,8230,8230,8230,8230,0
20230809,162600,615671860,8230,8230,8230,8230,0
20230809,162500,615671860,8230,8230,8230,8230,0
20230809,162400,615671860,8230,8230,8230,8230,0
20230809,162300,615671860,8230,8230,8230,8230,0
20230809,162200,615671860,8230,8230,8230,8230,0
20230809,162100,615671860,8230,8230,8230,8230,0
20230809,162000,615671860,8230,8230,8230,8230,0
20230809,161900,615671860,8230,8230,8230,8230,0
20230809,161800,615671860,8230,8230,8230,8230,0
20230809,161700,615671860,8230,8230,8230,8230,0
20230809,161600,615671860,8230,8230,8230,8230,0
20230809,161500,615671860,8230,8230,8230,8230,0
20230809,161400,615671860,8230,8230,8230,8230,0
20230809,161300,615671860,8230,8230,8230,8230,0
20230809,161200,615671860,8230,8230,8230,8230,0
20230809,161100,615671860,8230,8230,8230,8230,0
20230809,161000,615671860,8230,8230,8230,8230,0
20230809,160900,615671860,8230,8230,8230,8230,0
20230809,160800,615671860,8230,8230,8230,8230,0
20230809,160700,615671860,8230,8230,8230,8230,0
20230809,160600,615671860,8230,8230,8230,8230,0
20230809,160500,615671860,8230,8230,8230,8230,0
20230809,160400,615671860,8230,8230,8230,8230,0
20230809,160300,615671860,8230,8230,8230,8230,0
20230809,160200,615671860,8230,8230,8230,8230,0
20230809,160100,615671860,8230,8230,8230,8230,0
20230809,160000,615671860,8230,8230,8230,8230,0
20230809,155900,615671860,8230,8230,8230,8230,1468
20230809,155800,615671860,8230,8230,8230,8230,0
20230809,155700,615671860,8230,8230,8230,8230,0
20230809,155600,615671860,8230,8230,8230,8230,0
20230809,155500,615671860,8230,8230,8230,8230,0
20230809,155400,615671860,8230,8230,8230,8230,0
20230809,155300,615671860,8230,8230,8230,8230,0
20230809,155200,615671860,8230,8230,8230,8230,0
20230809,155100,615671860,8230,8230,8230,8230,0
20230809,155000,615671860,8230,8230,8230,8230,0
20230809,154900,615671860,8230,8230,8230,8230,0
20230809,154800,615671860,8230,8230,8230,8230,0
20230809,154700,615671860,8230,8230,8230,8230,0
20230809,154600,615671860,8230,8230,8230,8230,0
20230809,154500,615671860,8230,8230,8230,8230,0
20230809,154400,615671860,8230,8230,8230,8230,0
20230809,154300,615671860,8230,8230,8230,8230,0
20230809,154200,615671860,8230,8230,8230,8230,0
20230809,154100,615671860,8230,8230,8230,8230,0
20230809,154000,615671860,8230,8230,8230,8230,0
20230809,153900,615671860,8230,8230,8230,8230,0
20230809,153800,615671860,8230,8230,8230,8230,0
20230809,153700,615671860,8230,8230,8230,8230,0
20230809,153600,615671860,8230,8230,8230,8230,0
20230809,153500,615671860,8230,8230,8230,8230,0
20230809,153400,615671860,8230,8230,8230,8230,0
20230809,153300,615671860,8230,8230,8230,8230,0
20230809,153200,615671860,8230,8230,8230,8230,0
20230809,153100,615671860,8230,8230,8230,8230,0
20230809,153000,615671860,8230,8230,8230,8230,1468
20230809,152900,603590220,8220,8220,8220,8220,0
20230809,152800,603590220,8220,8220,8220,8220,0
20230809,152700,603590220,8220,8220,8220,8220,0
20230809,152600,603590220,8220,8220,8220,8220,0
20230809,152500,603590220,8220,8220,8220,8220,0
20230809,152400,603590220,8220,8220,8220,8220,0
20230809,152300,603590220,8220,8220,8220,8220,0
20230809,152200,603590220,8220,8220,8220,8220,0
20230809,152100,603590220,8220,8220,8220,8220,0
20230809,152000,603590220,8220,8220,8220,8220,0
20230809,151900,603590220,8220,8220,8220,8220,54
20230809,151800,603146340,8220,8200,8220,8200,12
20230809,151700,603047740,8220,8190,8220,8190,11
20230809,151600,602957590,8220,8220,8220,8220,12
20230809,151500,602858950,8190,8190,8190,8190,6
20230809,151400,602809810,8220,8220,8220,8220,0
20230809,151300,602809810,8220,8200,8220,8200,126
20230809,151200,601776570,8200,8200,8200,8200,0
20230809,151100,601776570,8200,8190,8200,8190,3
20230809,151000,601751980,8200,8200,8200,8200,0
20230809,150900,601751980,8200,8190,8200,8190,7
20230809,150800,601694630,8200,8200,8200,8200,0
20230809,150700,601694630,8200,8200,8200,8200,0
20230809,150600,601694630,8200,8200,8200,8200,0
20230809,150500,601694630,8200,8200,8200,8200,0
20230809,150400,601694630,8200,8200,8200,8200,0
20230809,150300,601694630,8200,8200,8200,8200,0
20230809,150200,601694630,8200,8200,8200,8200,1
20230809,150100,601686430,8200,8200,8200,8200,2
20230809,150000,601670030,8200,8200,8200,8200,1
20230809,145900,601661830,8190,8190,8190,8190,1
20230809,145800,601653640,8200,8200,8200,8200,0
20230809,145700,601653640,8200,8200,8200,8200,163
20230809,145600,600317040,8210,8210,8210,8210,0
20230809,145500,600317040,8210,8210,8210,8210,15
20230809,145400,600193890,8230,8230,8230,8230,1
20230809,145300,600185660,8210,8210,8210,8210,247
20230809,145200,598157790,8230,8230,8230,8230,0
20230809,145100,598157790,8230,8230,8230,8230,0
20230809,145000,598157790,8230,8210,8230,8210,160
20230809,144900,596844090,8210,8210,8210,8210,4
20230809,144800,596811250,8230,8230,8230,8230,3
20230809,144700,596786560,8230,8230,8230,8230,0
20230809,144600,596786560,8230,8230,8230,8230,0
20230809,144500,596786560,8230,8230,8230,8230,0
20230809,144400,596786560,8230,8230,8230,8230,10
20230809,144300,596704260,8230,8230,8230,8230,0
20230809,144200,596704260,8230,8230,8230,8230,0
20230809,144100,596704260,8230,8230,8230,8230,0
20230809,144000,596704260,8230,8230,8230,8230,0
20230809,143900,596704260,8230,8230,8230,8230,0
20230809,143800,596704260,8230,8230,8230,8230,6
20230809,143700,596654880,8240,8240,8240,8240,0
20230809,143600,596654880,8240,8240,8240,8240,0
20230809,143500,596654880,8240,8240,8240,8240,20
20230809,143400,596490080,8240,8230,8240,8230,28
20230809,143300,596259630,8230,8220,8230,8220,395
20230809,143200,593010120,8220,8220,8220,8220,0
20230809,143100,593010120,8220,8220,8220,8220,33
20230809,143000,592738860,8230,8200,8230,8200,490
20230809,142900,588720810,8230,8220,8230,8190,506
20230809,142800,584574910,8230,8220,8230,8200,285
20230809,142700,582237450,8240,8240,8240,8240,1
20230809,142600,582229210,8200,8220,8240,8200,1113
20230809,142500,573090970,8230,8230,8230,8230,0
20230809,142400,573090970,8230,8230,8240,8230,3
20230809,142300,573066270,8240,8240,8240,8240,0
20230809,142200,573066270,8240,8240,8240,8240,0
20230809,142100,573066270,8240,8240,8240,8240,0
20230809,142000,573066270,8240,8200,8240,8200,351
20230809,141900,570181000,8220,8200,8220,8180,356
20230809,141800,567266680,8220,8220,8220,8220,0
20230809,141700,567266680,8220,8220,8220,8220,3
20230809,141600,567242020,8210,8220,8220,8200,16
20230809,141500,567110620,8220,8220,8220,8220,0
20230809,141400,567110620,8220,8200,8220,8200,58
20230809,141300,566634450,8210,8210,8210,8210,0
20230809,141200,566634450,8210,8200,8210,8200,83
20230809,141100,565953790,8200,8230,8230,8070,3194
20230809,141000,539896640,8240,8240,8240,8240,0
20230809,140900,539896640,8240,8240,8240,8240,5
20230809,140800,539855440,8240,8240,8240,8240,0
20230809,140700,539855440,8240,8240,8240,8240,0
20230809,140600,539855440,8240,8240,8240,8240,0
20230809,140500,539855440,8240,8230,8240,8200,1187
20230809,140400,530121690,8200,8220,8220,8200,12
20230809,140300,530023220,8240,8240,8240,8240,0
20230809,140200,530023220,8240,8240,8240,8240,0
20230809,140100,530023220,8240,8240,8250,8240,37
20230809,140000,529718120,8220,8220,8220,8220,0
20230809,135900,529718120,8220,8220,8220,8220,9
20230809,135800,529644140,8240,8240,8240,8240,0
20230809,135700,529644140,8240,8240,8240,8240,1
20230809,135600,529635900,8240,8240,8240,8240,0
20230809,135500,529635900,8240,8240,8240,8240,0
20230809,135400,529635900,8240,8240,8240,8240,11
20230809,135300,529545260,8250,8240,8250,8240,4
20230809,135200,529512280,8250,8240,8270,8240,53
20230809,135100,529075280,8270,8270,8270,8270,0
20230809,135000,529075280,8270,8250,8270,8240,7
20230809,134900,529017480,8260,8260,8260,8260,100
20230809,134800,528191480,8270,8270,8270,8270,0
20230809,134700,528191480,8270,8270,8270,8270,0
20230809,134600,528191480,8270,8270,8270,8240,169
20230809,134500,526796720,8270,8270,8270,8270,3
20230809,134400,526771910,8270,8280,8280,8260,121
20230809,134300,525771270,8290,8300,8300,8290,531
20230809,134200,521369190,8300,8290,8300,8280,588
20230809,134100,516493890,8290,8290,8290,8290,1362
20230809,134000,505202910,8290,8270,8290,8260,3798
20230809,133900,473782120,8270,8260,8270,8260,76
20230809,133800,473154200,8260,8270,8270,8250,14
20230809,133700,473038510,8270,8210,8270,8210,3765
20230809,133600,441999610,8230,8230,8230,8230,1
20230809,133500,441991380,8230,8230,8230,8230,0
20230809,133400,441991380,8230,8210,8230,8210,4
20230809,133300,441958520,8230,8230,8230,8230,0
20230809,133200,441958520,8230,8230,8230,8230,0
20230809,133100,441958520,8230,8230,8230,8230,0
20230809,133000,441958520,8230,8210,8230,8210,2
20230809,132900,441942080,8230,8230,8230,8230,0
20230809,132800,441942080,8230,8230,8230,8230,0
20230809,132700,441942080,8230,8230,8230,8230,2
20230809,132600,441925620,8230,8230,8230,8230,261
20230809,132500,439777590,8240,8240,8240,8240,0
20230809,132400,439777590,8240,8230,8240,8230,1110
20230809,132300,430642260,8230,8230,8230,8230,0
20230809,132200,430642260,8230,8230,8230,8230,0
20230809,132100,430642260,8230,8230,8230,8230,0
20230809,132000,430642260,8230,8230,8230,8230,0
20230809,131900,430642260,8230,8230,8230,8230,4
20230809,131800,430609340,8230,8230,8230,8230,0
20230809,131700,430609340,8230,8220,8230,8210,309
20230809,131600,428072020,8220,8230,8230,8220,114
20230809,131500,427134900,8230,8210,8230,8210,97
20230809,131400,426337590,8220,8220,8220,8220,30
20230809,131300,426090990,8220,8220,8220,8220,50
20230809,131200,425679990,8220,8220,8220,8220,170
20230809,131100,424282590,8220,8220,8220,8220,104
20230809,131000,423427710,8220,8220,8220,8220,0
20230809,130900,423427710,8220,8220,8220,8220,0
20230809,130800,423427710,8220,8220,8220,8220,0
20230809,130700,423427710,8220,8210,8220,8210,600
20230809,130600,418498160,8210,8210,8210,8210,6
20230809,130500,418448900,8210,8210,8210,8210,0
20230809,130400,418448900,8210,8200,8210,8200,643
20230809,130300,413176240,8200,8200,8200,8200,300
20230809,130200,410716240,8200,8200,8200,8200,554
20230809,130100,406173440,8200,8200,8200,8200,0
20230809,130000,406173440,8200,8180,8200,8180,32
20230809,125900,405911120,8200,8200,8200,8200,0
20230809,125800,405911120,8200,8200,8200,8200,4
20230809,125700,405878320,8200,8200,8200,8200,0
20230809,125600,405878320,8200,8200,8200,8200,1005
20230809,125500,397637320,8200,8200,8200,8200,0
20230809,125400,397637320,8200,8200,8200,8200,0
20230809,125300,397637320,8200,8200,8200,8200,0
20230809,125200,397637320,8200,8190,8200,8190,97
20230809,125100,396842880,8190,8190,8190,8190,33
20230809,125000,396572610,8190,8190,8190,8190,1
20230809,124900,396564420,8180,8180,8180,8180,2
20230809,124800,396548060,8180,8180,8180,8180,0
20230809,124700,396548060,8180,8180,8180,8180,50
20230809,124600,396139060,8190,8190,8200,8180,77
20230809,124500,395508910,8200,8190,8200,8190,10
20230809,124400,395426950,8200,8190,8200,8190,19
20230809,124300,395271330,8200,8190,8200,8190,6
20230809,124200,395222180,8200,8200,8200,8200,23
20230809,124100,395033580,8200,8200,8200,8200,0
20230809,124000,395033580,8200,8200,8200,8200,7
20230809,123900,394976180,8200,8190,8200,8190,79
20230809,123800,394328940,8190,8190,8190,8190,0
20230809,123700,394328940,8190,8190,8190,8190,0
20230809,123600,394328940,8190,8190,8190,8190,0
20230809,123500,394328940,8190,8190,8190,8190,46
20230809,123400,393952200,8190,8190,8190,8190,0
20230809,123300,393952200,8190,8190,8190,8190,10
20230809,123200,393870300,8190,8190,8190,8190,0
20230809,123100,393870300,8190,8190,8190,8190,0
20230809,123000,393870300,8190,8170,8190,8170,5
20230809,122900,393829430,8190,8190,8190,8190,0
20230809,122800,393829430,8190,8190,8190,8190,0
20230809,122700,393829430,8190,8190,8190,8190,0
20230809,122600,393829430,8190,8180,8190,8180,32
20230809,122500,393567660,8190,8190,8190,8190,0
20230809,122400,393567660,8190,8190,8190,8190,11
20230809,122300,393477570,8200,8200,8200,8200,19
20230809,122200,393321770,8200,8200,8200,8200,0
20230809,122100,393321770,8200,8190,8200,8190,2
20230809,122000,393305380,8200,8200,8200,8200,0
20230809,121900,393305380,8200,8200,8200,8200,2
20230809,121800,393288980,8200,8200,8200,8200,3
20230809,121700,393264380,8200,8200,8200,8200,4
20230809,121600,393231580,8200,8190,8200,8190,200
20230809,121500,391593180,8190,8190,8190,8190,0
20230809,121400,391593180,8190,8190,8190,8190,0
20230809,121300,391593180,8190,8190,8190,8190,0
20230809,121200,391593180,8190,8190,8190,8190,0
20230809,121100,391593180,8190,8190,8190,8190,0
20230809,121000,391593180,8190,8190,8190,8190,0
20230809,120900,391593180,8190,8190,8190,8190,0
20230809,120800,391593180,8190,8170,8190,8170,156
20230809,120700,390318640,8200,8200,8200,8200,0
20230809,120600,390318640,8200,8180,8200,8180,500
20230809,120500,386224320,8180,8180,8180,8180,0
20230809,120400,386224320,8180,8180,8180,8180,0
20230809,120300,386224320,8180,8180,8180,8180,0
20230809,120200,386224320,8180,8180,8180,8180,0
20230809,120100,386224320,8180,8180,8180,8180,0
20230809,120000,386224320,8180,8180,8180,8180,1
20230809,115900,386216140,8160,8160,8160,8160,5
20230809,115800,386175340,8180,8180,8180,8180,0
20230809,115700,386175340,8180,8170,8180,8160,567
20230809,115600,381542700,8170,8180,8190,8170,233
20230809,115500,379636880,8190,8180,8190,8180,21
20230809,115400,379465090,8190,8180,8190,8180,5
20230809,115300,379424180,8200,8210,8210,8180,1261
20230809,115200,369094740,8230,8210,8230,8210,6
20230809,115100,369045460,8230,8230,8230,8230,0
20230809,115000,369045460,8230,8210,8230,8210,6
20230809,114900,368996180,8230,8210,8230,8210,5
20230809,114800,368955110,8230,8210,8230,8200,101
20230809,114700,368126510,8230,8220,8230,8210,16
20230809,114600,367995000,8230,8230,8230,8230,0
20230809,114500,367995000,8230,8200,8230,8200,6
20230809,114400,367945770,8230,8200,8230,8200,11
20230809,114300,367855390,8230,8210,8230,8200,857
20230809,114200,360821600,8230,8210,8230,8210,5
20230809,114100,360780530,8230,8230,8230,8230,0
20230809,114000,360780530,8230,8230,8230,8210,48
20230809,113900,360385590,8230,8210,8230,8210,251
20230809,113800,358324860,8230,8210,8230,8210,6
20230809,113700,358275580,8230,8210,8230,8210,7
20230809,113600,358218070,8230,8230,8230,8230,1
20230809,113500,358209840,8230,8220,8230,8210,31
20230809,113400,357955010,8230,8230,8230,8230,507
20230809,113300,353782400,8230,8210,8230,8200,378
20230809,113200,350682080,8230,8210,8230,8210,5
20230809,113100,350641010,8230,8210,8230,8210,3
20230809,113000,350616360,8230,8210,8230,8210,16
20230809,112900,350484780,8230,8230,8230,8230,1
20230809,112800,350476550,8210,8230,8230,8210,11
20230809,112700,350386120,8230,8230,8230,8230,0
20230809,112600,350386120,8230,8230,8230,8210,17
20230809,112500,350246510,8200,8200,8200,8200,4
20230809,112400,350213710,8230,8210,8230,8200,402
20230809,112300,346916220,8230,8230,8230,8210,15
20230809,112200,346792870,8230,8230,8230,8230,0
20230809,112100,346792870,8230,8210,8230,8210,12
20230809,112000,346694270,8240,8220,8240,8200,23
20230809,111900,346505170,8240,8210,8250,8210,31
20230809,111800,346249840,8210,8230,8250,8210,107
20230809,111700,345369960,8250,8250,8250,8240,245
20230809,111600,343350960,8250,8200,8250,8200,923
20230809,111500,335760450,8200,8190,8200,8190,315
20230809,111400,333178030,8180,8180,8180,8180,5
20230809,111300,333137130,8190,8140,8190,8140,41
20230809,111200,332801890,8180,8140,8180,8110,1737
20230809,111100,318662890,8140,8140,8140,8140,5
20230809,111000,318622190,8180,8180,8180,8180,0
20230809,110900,318622190,8180,8180,8190,8180,71
20230809,110800,318041400,8180,8180,8200,8180,36
20230809,110700,317746890,8200,8200,8200,8200,0
20230809,110600,317746890,8200,8180,8200,8180,193
20230809,110500,316168110,8210,8200,8210,8200,401
20230809,110400,312879900,8200,8180,8200,8180,6
20230809,110300,312830800,8200,8200,8200,8190,7
20230809,110200,312773450,8180,8190,8200,8180,35
20230809,110100,312486830,8200,8190,8200,8180,36
20230809,110000,312192020,8210,8200,8210,8180,794
20230809,105900,305687420,8210,8200,8220,8200,16
20230809,105800,305556100,8220,8210,8220,8200,11
20230809,105700,305465780,8220,8240,8240,8200,30
20230809,105600,305219050,8220,8220,8250,8220,90
20230809,105500,304479010,8250,8250,8250,8250,0
20230809,105400,304479010,8250,8250,8250,8220,129
20230809,105300,303414910,8250,8250,8250,8250,377
20230809,105200,300304660,8250,8250,8250,8220,22
20230809,105100,300123510,8250,8220,8250,8220,6
20230809,105000,300074130,8250,8250,8250,8250,1
20230809,104900,300065880,8250,8250,8250,8220,9
20230809,104800,299991790,8250,8250,8250,8220,30
20230809,104700,299744820,8250,8220,8250,8220,17
20230809,104600,299604810,8250,8240,8250,8240,72
20230809,104500,299011500,8250,8240,8250,8240,115
20230809,104400,298063800,8250,8250,8260,8230,65
20230809,104300,297528140,8260,8220,8260,8220,1069
20230809,104200,288722170,8260,8250,8260,8220,1141
20230809,104100,279322460,8250,8240,8250,8240,518
20230809,104000,275053960,8260,8200,8260,8200,5139
20230809,103900,232756470,8210,8180,8210,8180,434
20230809,103800,229197730,8200,8200,8210,8190,591
20230809,103700,224352360,8200,8180,8210,8180,485
20230809,103600,220382930,8180,8220,8220,8180,843
20230809,103500,213485510,8220,8150,8220,8150,6639
20230809,103400,159055630,8180,8180,8180,8180,0
20230809,103300,159055630,8180,8180,8180,8150,21
20230809,103200,158884000,8190,8180,8190,8180,1529
20230809,103100,146376200,8190,8150,8190,8150,1024
20230809,103000,138012620,8160,8150,8160,8120,244
20230809,102900,136023880,8150,8150,8150,8150,0
20230809,102800,136023880,8150,8150,8150,8120,7
20230809,102700,135966980,8160,8130,8160,8130,755
20230809,102600,129821790,8150,8150,8150,8150,0
20230809,102500,129821790,8150,8120,8150,8120,167
20230809,102400,128464520,8130,8120,8130,8120,11
20230809,102300,128375180,8130,8120,8130,8120,9
20230809,102200,128302060,8130,8130,8130,8130,0
20230809,102100,128302060,8130,8130,8150,8120,58
20230809,102000,127830740,8150,8150,8160,8130,84
20230809,101900,127147090,8160,8160,8160,8160,2
20230809,101800,127130770,8160,8160,8160,8150,97
20230809,101700,126340170,8160,8160,8160,8150,30
20230809,101600,126095620,8150,8150,8180,8150,50
20230809,101500,125688000,8180,8160,8180,8160,181
20230809,101400,124210810,8180,8200,8200,8140,150
20230809,101300,122983160,8200,8220,8220,8160,2084
20230809,101200,105904370,8220,8120,8220,8120,3936
20230809,101100,73764720,8120,8110,8130,8090,17
20230809,101000,73626830,8110,8110,8130,8090,790
20230809,100900,67215440,8110,8070,8110,8070,778
20230809,100800,60917500,8090,8070,8090,8070,9
20230809,100700,60844790,8090,8090,8090,8090,0
20230809,100600,60844790,8090,8080,8090,8070,29
20230809,100500,60610470,8080,8060,8080,8060,11
20230809,100400,60521640,8080,8070,8080,8040,606
20230809,100300,55630830,8080,8020,8080,8020,223
20230809,100200,53832940,8050,8050,8050,8050,0
20230809,100100,53832940,8050,8020,8050,8020,6
20230809,100000,53784790,8050,8050,8050,8050,0
20230809,095900,53784790,8050,8030,8060,8030,208
20230809,095800,52114470,8060,8060,8060,8060,0
20230809,095700,52114470,8060,8050,8060,8030,152
20230809,095600,50890930,8050,8030,8050,8030,7
20230809,095500,50834680,8050,8050,8050,8050,0
20230809,095400,50834680,8050,8020,8050,8020,6
20230809,095300,50786530,8050,8050,8050,8050,1
20230809,095200,50778480,8060,8020,8060,8020,732
20230809,095100,44889610,8030,8010,8030,8010,40
20230809,095000,44568840,8020,8020,8020,8020,0
20230809,094900,44568840,8020,8020,8030,8020,57
20230809,094800,44111680,8030,8030,8030,8020,17
20230809,094700,43975240,8020,7960,8020,7960,1926
20230809,094600,28587760,7960,7960,7960,7960,0
20230809,094500,28587760,7960,7970,7970,7950,110
20230809,094400,27711140,7950,7950,7950,7950,5
20230809,094300,27671390,7950,7950,7950,7950,0
20230809,094200,27671390,7950,7950,7950,7950,5
20230809,094100,27631640,7940,7940,7940,7940,0
20230809,094000,27631640,7940,7940,7940,7940,4
20230809,093900,27599880,7940,7940,7940,7940,5
20230809,093800,27560180,7950,7950,7950,7950,2
20230809,093700,27544280,7950,7970,7970,7950,74
20230809,093600,26955960,7970,7950,7970,7950,7
20230809,093500,26900270,7950,7950,7950,7930,8
20230809,093400,26836750,7970,7940,7970,7940,1040
20230809,093300,18557460,7930,7930,7930,7930,5
20230809,093200,18517810,7940,7930,7940,7930,5
20230809,093100,18478150,7930,7930,7930,7930,1
20230809,093000,18470220,7920,7930,7940,7920,59
20230809,092900,18002880,7940,7940,7940,7940,23
20230809,092800,17820260,7940,7920,7940,7920,16
20230809,092700,17693410,7900,7910,7910,7900,108
20230809,092600,16840140,7930,7920,7930,7910,41
20230809,092500,16515440,7920,7900,7920,7900,6
20230809,092400,16468020,7920,7920,7920,7920,3
20230809,092300,16444260,7920,7910,7920,7900,159
20230809,092200,15187990,7930,7930,7930,7930,1
20230809,092100,15180060,7930,7930,7930,7910,154
20230809,092000,13958940,7930,7910,7930,7910,5
20230809,091900,13919370,7910,7910,7910,7910,1
20230809,091800,13911460,7910,7910,7910,7910,137
20230809,091700,12827790,7940,7930,7940,7930,115
20230809,091600,11914720,7910,7910,7910,7910,87
20230809,091500,11226550,7920,7920,7920,7920,89
20230809,091400,10521670,7920,7930,7940,7920,7
20230809,091300,10466200,7930,7920,7940,7920,24
20230809,091200,10275820,7920,7920,7920,7920,200
20230809,091100,8691820,7920,7940,7940,7920,6
20230809,091000,8644280,7960,7910,7960,7910,809
20230809,090900,2232170,7910,7910,7910,7910,9
20230809,090800,2160980,7970,7970,7970,7970,0
20230809,090700,2160980,7970,7970,7970,7970,0
20230809,090600,2160980,7970,7940,7970,7940,100
20230809,090500,1366290,7980,7980,7980,7980,0
20230809,090400,1366290,7980,7980,7980,7980,0
20230809,090300,1366290,7980,7980,7980,7980,0
20230809,090200,1366290,7980,7980,7980,7980,0
20230809,090100,1366290,7980,7980,7980,7980,0
20230809,090000,1366290,7980,7850,7980,7850,174