KissMeData/363280/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,204200,284273540,6970,6970,6970,6970,2931
20230809,204100,284273540,6970,6970,6970,6970,0
20230809,204000,284273540,6970,6970,6970,6970,0
20230809,203900,284273540,6970,6970,6970,6970,0
20230809,203800,284273540,6970,6970,6970,6970,0
20230809,203700,284273540,6970,6970,6970,6970,0
20230809,203600,284273540,6970,6970,6970,6970,0
20230809,203500,284273540,6970,6970,6970,6970,0
20230809,203400,284273540,6970,6970,6970,6970,0
20230809,203300,284273540,6970,6970,6970,6970,0
20230809,203200,284273540,6970,6970,6970,6970,0
20230809,203100,284273540,6970,6970,6970,6970,0
20230809,203000,284273540,6970,6970,6970,6970,0
20230809,202900,284273540,6970,6970,6970,6970,0
20230809,202800,284273540,6970,6970,6970,6970,0
20230809,202700,284273540,6970,6970,6970,6970,0
20230809,202600,284273540,6970,6970,6970,6970,0
20230809,202500,284273540,6970,6970,6970,6970,0
20230809,202400,284273540,6970,6970,6970,6970,0
20230809,202300,284273540,6970,6970,6970,6970,0
20230809,202200,284273540,6970,6970,6970,6970,0
20230809,202100,284273540,6970,6970,6970,6970,0
20230809,202000,284273540,6970,6970,6970,6970,0
20230809,201900,284273540,6970,6970,6970,6970,0
20230809,201800,284273540,6970,6970,6970,6970,0
20230809,201700,284273540,6970,6970,6970,6970,0
20230809,201600,284273540,6970,6970,6970,6970,0
20230809,201500,284273540,6970,6970,6970,6970,0
20230809,201400,284273540,6970,6970,6970,6970,0
20230809,201300,284273540,6970,6970,6970,6970,0
20230809,201200,284273540,6970,6970,6970,6970,2931
20230809,201100,284273540,6970,6970,6970,6970,0
20230809,201000,284273540,6970,6970,6970,6970,0
20230809,200900,284273540,6970,6970,6970,6970,0
20230809,200800,284273540,6970,6970,6970,6970,0
20230809,200700,284273540,6970,6970,6970,6970,0
20230809,200600,284273540,6970,6970,6970,6970,0
20230809,200500,284273540,6970,6970,6970,6970,0
20230809,200400,284273540,6970,6970,6970,6970,0
20230809,200300,284273540,6970,6970,6970,6970,0
20230809,200200,284273540,6970,6970,6970,6970,0
20230809,200100,284273540,6970,6970,6970,6970,0
20230809,200000,284273540,6970,6970,6970,6970,0
20230809,195900,284273540,6970,6970,6970,6970,0
20230809,195800,284273540,6970,6970,6970,6970,0
20230809,195700,284273540,6970,6970,6970,6970,0
20230809,195600,284273540,6970,6970,6970,6970,0
20230809,195500,284273540,6970,6970,6970,6970,0
20230809,195400,284273540,6970,6970,6970,6970,0
20230809,195300,284273540,6970,6970,6970,6970,0
20230809,195200,284273540,6970,6970,6970,6970,0
20230809,195100,284273540,6970,6970,6970,6970,0
20230809,195000,284273540,6970,6970,6970,6970,0
20230809,194900,284273540,6970,6970,6970,6970,0
20230809,194800,284273540,6970,6970,6970,6970,0
20230809,194700,284273540,6970,6970,6970,6970,0
20230809,194600,284273540,6970,6970,6970,6970,0
20230809,194500,284273540,6970,6970,6970,6970,0
20230809,194400,284273540,6970,6970,6970,6970,0
20230809,194300,284273540,6970,6970,6970,6970,0
20230809,194200,284273540,6970,6970,6970,6970,2931
20230809,194100,284273540,6970,6970,6970,6970,0
20230809,194000,284273540,6970,6970,6970,6970,0
20230809,193900,284273540,6970,6970,6970,6970,0
20230809,193800,284273540,6970,6970,6970,6970,0
20230809,193700,284273540,6970,6970,6970,6970,0
20230809,193600,284273540,6970,6970,6970,6970,0
20230809,193500,284273540,6970,6970,6970,6970,0
20230809,193400,284273540,6970,6970,6970,6970,0
20230809,193300,284273540,6970,6970,6970,6970,0
20230809,193200,284273540,6970,6970,6970,6970,0
20230809,193100,284273540,6970,6970,6970,6970,0
20230809,193000,284273540,6970,6970,6970,6970,0
20230809,192900,284273540,6970,6970,6970,6970,0
20230809,192800,284273540,6970,6970,6970,6970,0
20230809,192700,284273540,6970,6970,6970,6970,0
20230809,192600,284273540,6970,6970,6970,6970,0
20230809,192500,284273540,6970,6970,6970,6970,0
20230809,192400,284273540,6970,6970,6970,6970,0
20230809,192300,284273540,6970,6970,6970,6970,0
20230809,192200,284273540,6970,6970,6970,6970,0
20230809,192100,284273540,6970,6970,6970,6970,0
20230809,192000,284273540,6970,6970,6970,6970,0
20230809,191900,284273540,6970,6970,6970,6970,0
20230809,191800,284273540,6970,6970,6970,6970,0
20230809,191700,284273540,6970,6970,6970,6970,0
20230809,191600,284273540,6970,6970,6970,6970,0
20230809,191500,284273540,6970,6970,6970,6970,0
20230809,191400,284273540,6970,6970,6970,6970,0
20230809,191300,284273540,6970,6970,6970,6970,0
20230809,191200,284273540,6970,6970,6970,6970,2931
20230809,191100,284273540,6970,6970,6970,6970,0
20230809,191000,284273540,6970,6970,6970,6970,0
20230809,190900,284273540,6970,6970,6970,6970,0
20230809,190800,284273540,6970,6970,6970,6970,0
20230809,190700,284273540,6970,6970,6970,6970,0
20230809,190600,284273540,6970,6970,6970,6970,0
20230809,190500,284273540,6970,6970,6970,6970,0
20230809,190400,284273540,6970,6970,6970,6970,0
20230809,190300,284273540,6970,6970,6970,6970,0
20230809,190200,284273540,6970,6970,6970,6970,0
20230809,190100,284273540,6970,6970,6970,6970,0
20230809,190000,284273540,6970,6970,6970,6970,0
20230809,185900,284273540,6970,6970,6970,6970,0
20230809,185800,284273540,6970,6970,6970,6970,0
20230809,185700,284273540,6970,6970,6970,6970,0
20230809,185600,284273540,6970,6970,6970,6970,0
20230809,185500,284273540,6970,6970,6970,6970,0
20230809,185400,284273540,6970,6970,6970,6970,0
20230809,185300,284273540,6970,6970,6970,6970,0
20230809,185200,284273540,6970,6970,6970,6970,0
20230809,185100,284273540,6970,6970,6970,6970,0
20230809,185000,284273540,6970,6970,6970,6970,0
20230809,184900,284273540,6970,6970,6970,6970,0
20230809,184800,284273540,6970,6970,6970,6970,0
20230809,184700,284273540,6970,6970,6970,6970,0
20230809,184600,284273540,6970,6970,6970,6970,0
20230809,184500,284273540,6970,6970,6970,6970,0
20230809,184400,284273540,6970,6970,6970,6970,0
20230809,184300,284273540,6970,6970,6970,6970,0
20230809,184200,284273540,6970,6970,6970,6970,2931
20230809,184100,284273540,6970,6970,6970,6970,0
20230809,184000,284273540,6970,6970,6970,6970,0
20230809,183900,284273540,6970,6970,6970,6970,0
20230809,183800,284273540,6970,6970,6970,6970,0
20230809,183700,284273540,6970,6970,6970,6970,0
20230809,183600,284273540,6970,6970,6970,6970,0
20230809,183500,284273540,6970,6970,6970,6970,0
20230809,183400,284273540,6970,6970,6970,6970,0
20230809,183300,284273540,6970,6970,6970,6970,0
20230809,183200,284273540,6970,6970,6970,6970,0
20230809,183100,284273540,6970,6970,6970,6970,0
20230809,183000,284273540,6970,6970,6970,6970,0
20230809,182900,284273540,6970,6970,6970,6970,0
20230809,182800,284273540,6970,6970,6970,6970,0
20230809,182700,284273540,6970,6970,6970,6970,0
20230809,182600,284273540,6970,6970,6970,6970,0
20230809,182500,284273540,6970,6970,6970,6970,0
20230809,182400,284273540,6970,6970,6970,6970,0
20230809,182300,284273540,6970,6970,6970,6970,0
20230809,182200,284273540,6970,6970,6970,6970,0
20230809,182100,284273540,6970,6970,6970,6970,0
20230809,182000,284273540,6970,6970,6970,6970,0
20230809,181900,284273540,6970,6970,6970,6970,0
20230809,181800,284273540,6970,6970,6970,6970,0
20230809,181700,284273540,6970,6970,6970,6970,0
20230809,181600,284273540,6970,6970,6970,6970,0
20230809,181500,284273540,6970,6970,6970,6970,0
20230809,181400,284273540,6970,6970,6970,6970,0
20230809,181300,284273540,6970,6970,6970,6970,0
20230809,181200,284273540,6970,6970,6970,6970,2931
20230809,181100,284273540,6970,6970,6970,6970,0
20230809,181000,284273540,6970,6970,6970,6970,0
20230809,180900,284273540,6970,6970,6970,6970,0
20230809,180800,284273540,6970,6970,6970,6970,0
20230809,180700,284273540,6970,6970,6970,6970,0
20230809,180600,284273540,6970,6970,6970,6970,0
20230809,180500,284273540,6970,6970,6970,6970,0
20230809,180400,284273540,6970,6970,6970,6970,0
20230809,180300,284273540,6970,6970,6970,6970,0
20230809,180200,284273540,6970,6970,6970,6970,0
20230809,180100,284273540,6970,6970,6970,6970,0
20230809,180000,284273540,6970,6970,6970,6970,0
20230809,175900,284273540,6970,6970,6970,6970,0
20230809,175800,284273540,6970,6970,6970,6970,0
20230809,175700,284273540,6970,6970,6970,6970,0
20230809,175600,284273540,6970,6970,6970,6970,0
20230809,175500,284273540,6970,6970,6970,6970,0
20230809,175400,284273540,6970,6970,6970,6970,0
20230809,175300,284273540,6970,6970,6970,6970,0
20230809,175200,284273540,6970,6970,6970,6970,0
20230809,175100,284273540,6970,6970,6970,6970,0
20230809,175000,284273540,6970,6970,6970,6970,0
20230809,174900,284273540,6970,6970,6970,6970,0
20230809,174800,284273540,6970,6970,6970,6970,0
20230809,174700,284273540,6970,6970,6970,6970,0
20230809,174600,284273540,6970,6970,6970,6970,0
20230809,174500,284273540,6970,6970,6970,6970,0
20230809,174400,284273540,6970,6970,6970,6970,0
20230809,174300,284273540,6970,6970,6970,6970,0
20230809,174200,284273540,6970,6970,6970,6970,2931
20230809,174100,284273540,6970,6970,6970,6970,0
20230809,174000,284273540,6970,6970,6970,6970,0
20230809,173900,284273540,6970,6970,6970,6970,0
20230809,173800,284273540,6970,6970,6970,6970,0
20230809,173700,284273540,6970,6970,6970,6970,0
20230809,173600,284273540,6970,6970,6970,6970,0
20230809,173500,284273540,6970,6970,6970,6970,0
20230809,173400,284273540,6970,6970,6970,6970,0
20230809,173300,284273540,6970,6970,6970,6970,0
20230809,173200,284273540,6970,6970,6970,6970,0
20230809,173100,284273540,6970,6970,6970,6970,0
20230809,173000,284273540,6970,6970,6970,6970,0
20230809,172900,284273540,6970,6970,6970,6970,0
20230809,172800,284273540,6970,6970,6970,6970,0
20230809,172700,284273540,6970,6970,6970,6970,0
20230809,172600,284273540,6970,6970,6970,6970,0
20230809,172500,284273540,6970,6970,6970,6970,0
20230809,172400,284273540,6970,6970,6970,6970,0
20230809,172300,284273540,6970,6970,6970,6970,0
20230809,172200,284273540,6970,6970,6970,6970,0
20230809,172100,284273540,6970,6970,6970,6970,0
20230809,172000,284273540,6970,6970,6970,6970,0
20230809,171900,284273540,6970,6970,6970,6970,0
20230809,171800,284273540,6970,6970,6970,6970,0
20230809,171700,284273540,6970,6970,6970,6970,0
20230809,171600,284273540,6970,6970,6970,6970,0
20230809,171500,284273540,6970,6970,6970,6970,0
20230809,171400,284273540,6970,6970,6970,6970,0
20230809,171300,284273540,6970,6970,6970,6970,0
20230809,171200,284273540,6970,6970,6970,6970,2931
20230809,171100,284273540,6970,6970,6970,6970,0
20230809,171000,284273540,6970,6970,6970,6970,0
20230809,170900,284273540,6970,6970,6970,6970,0
20230809,170800,284273540,6970,6970,6970,6970,0
20230809,170700,284273540,6970,6970,6970,6970,0
20230809,170600,284273540,6970,6970,6970,6970,0
20230809,170500,284273540,6970,6970,6970,6970,0
20230809,170400,284273540,6970,6970,6970,6970,0
20230809,170300,284273540,6970,6970,6970,6970,0
20230809,170200,284273540,6970,6970,6970,6970,0
20230809,170100,284273540,6970,6970,6970,6970,0
20230809,170000,284273540,6970,6970,6970,6970,0
20230809,165900,284273540,6970,6970,6970,6970,0
20230809,165800,284273540,6970,6970,6970,6970,0
20230809,165700,284273540,6970,6970,6970,6970,0
20230809,165600,284273540,6970,6970,6970,6970,0
20230809,165500,284273540,6970,6970,6970,6970,0
20230809,165400,284273540,6970,6970,6970,6970,0
20230809,165300,284273540,6970,6970,6970,6970,0
20230809,165200,284273540,6970,6970,6970,6970,0
20230809,165100,284273540,6970,6970,6970,6970,0
20230809,165000,284273540,6970,6970,6970,6970,0
20230809,164900,284273540,6970,6970,6970,6970,0
20230809,164800,284273540,6970,6970,6970,6970,0
20230809,164700,284273540,6970,6970,6970,6970,0
20230809,164600,284273540,6970,6970,6970,6970,0
20230809,164500,284273540,6970,6970,6970,6970,0
20230809,164400,284273540,6970,6970,6970,6970,0
20230809,164300,284273540,6970,6970,6970,6970,0
20230809,164200,284273540,6970,6970,6970,6970,2931
20230809,164100,284273540,6970,6970,6970,6970,0
20230809,164000,284273540,6970,6970,6970,6970,0
20230809,163900,284273540,6970,6970,6970,6970,0
20230809,163800,284273540,6970,6970,6970,6970,0
20230809,163700,284273540,6970,6970,6970,6970,0
20230809,163600,284273540,6970,6970,6970,6970,0
20230809,163500,284273540,6970,6970,6970,6970,0
20230809,163400,284273540,6970,6970,6970,6970,0
20230809,163300,284273540,6970,6970,6970,6970,0
20230809,163200,284273540,6970,6970,6970,6970,0
20230809,163100,284273540,6970,6970,6970,6970,0
20230809,163000,284273540,6970,6970,6970,6970,0
20230809,162900,284273540,6970,6970,6970,6970,0
20230809,162800,284273540,6970,6970,6970,6970,0
20230809,162700,284273540,6970,6970,6970,6970,0
20230809,162600,284273540,6970,6970,6970,6970,0
20230809,162500,284273540,6970,6970,6970,6970,0
20230809,162400,284273540,6970,6970,6970,6970,0
20230809,162300,284273540,6970,6970,6970,6970,0
20230809,162200,284273540,6970,6970,6970,6970,0
20230809,162100,284273540,6970,6970,6970,6970,0
20230809,162000,284273540,6970,6970,6970,6970,0
20230809,161900,284273540,6970,6970,6970,6970,0
20230809,161800,284273540,6970,6970,6970,6970,0
20230809,161700,284273540,6970,6970,6970,6970,0
20230809,161600,284273540,6970,6970,6970,6970,0
20230809,161500,284273540,6970,6970,6970,6970,0
20230809,161400,284273540,6970,6970,6970,6970,0
20230809,161300,284273540,6970,6970,6970,6970,0
20230809,161200,284273540,6970,6970,6970,6970,2931
20230809,161100,284273540,6970,6970,6970,6970,0
20230809,161000,284273540,6970,6970,6970,6970,0
20230809,160900,284273540,6970,6970,6970,6970,0
20230809,160800,284273540,6970,6970,6970,6970,0
20230809,160700,284273540,6970,6970,6970,6970,0
20230809,160600,284273540,6970,6970,6970,6970,0
20230809,160500,284273540,6970,6970,6970,6970,0
20230809,160400,284273540,6970,6970,6970,6970,0
20230809,160300,284273540,6970,6970,6970,6970,0
20230809,160200,284273540,6970,6970,6970,6970,0
20230809,160100,284273540,6970,6970,6970,6970,0
20230809,160000,284273540,6970,6970,6970,6970,0
20230809,155900,284273540,6970,6970,6970,6970,0
20230809,155800,284273540,6970,6970,6970,6970,0
20230809,155700,284273540,6970,6970,6970,6970,0
20230809,155600,284273540,6970,6970,6970,6970,0
20230809,155500,284273540,6970,6970,6970,6970,0
20230809,155400,284273540,6970,6970,6970,6970,0
20230809,155300,284273540,6970,6970,6970,6970,0
20230809,155200,284273540,6970,6970,6970,6970,0
20230809,155100,284273540,6970,6970,6970,6970,0
20230809,155000,284273540,6970,6970,6970,6970,0
20230809,154900,284273540,6970,6970,6970,6970,0
20230809,154800,284273540,6970,6970,6970,6970,0
20230809,154700,284273540,6970,6970,6970,6970,0
20230809,154600,284273540,6970,6970,6970,6970,0
20230809,154500,284273540,6970,6970,6970,6970,0
20230809,154400,284273540,6970,6970,6970,6970,0
20230809,154300,284273540,6970,6970,6970,6970,0
20230809,154200,284273540,6970,6970,6970,6970,2931
20230809,154100,284273540,6970,6970,6970,6970,0
20230809,154000,284273540,6970,6970,6970,6970,0
20230809,153900,284273540,6970,6970,6970,6970,0
20230809,153800,284273540,6970,6970,6970,6970,0
20230809,153700,284273540,6970,6970,6970,6970,0
20230809,153600,284273540,6970,6970,6970,6970,0
20230809,153500,284273540,6970,6970,6970,6970,0
20230809,153400,284273540,6970,6970,6970,6970,0
20230809,153300,284273540,6970,6970,6970,6970,0
20230809,153200,284273540,6970,6970,6970,6970,0
20230809,153100,284273540,6970,6970,6970,6970,0
20230809,153000,284273540,6970,6970,6970,6970,2931
20230809,152900,263844470,6910,6910,6910,6910,0
20230809,152800,263844470,6910,6910,6910,6910,0
20230809,152700,263844470,6910,6910,6910,6910,0
20230809,152600,263844470,6910,6910,6910,6910,0
20230809,152500,263844470,6910,6910,6910,6910,0
20230809,152400,263844470,6910,6910,6910,6910,0
20230809,152300,263844470,6910,6910,6910,6910,0
20230809,152200,263844470,6910,6910,6910,6910,0
20230809,152100,263844470,6910,6910,6910,6910,0
20230809,152000,263844470,6910,6910,6910,6910,0
20230809,151900,263844470,6910,6950,6970,6910,408
20230809,151800,261007970,6910,6930,6960,6910,113
20230809,151700,260222410,6920,6920,6920,6920,120
20230809,151600,259392010,6950,6950,6950,6950,8
20230809,151500,259336410,6940,6900,6940,6900,28
20230809,151400,259142480,6900,6910,6910,6900,10
20230809,151300,259073470,6910,6910,6910,6910,9
20230809,151200,259011280,6930,6910,6930,6910,12
20230809,151100,258928220,6930,6920,6930,6910,83
20230809,151000,258354540,6930,6910,6930,6910,65
20230809,150900,257904830,6910,6910,6910,6910,9
20230809,150800,257842640,6910,6910,6920,6910,63
20230809,150700,257406860,6910,6910,6910,6910,97
20230809,150600,256736590,6910,6910,6910,6910,11
20230809,150500,256660580,6920,6910,6920,6910,102
20230809,150400,255954790,6910,6910,6910,6910,86
20230809,150300,255360530,6910,6910,6910,6910,10
20230809,150200,255291430,6910,6910,6910,6900,13
20230809,150100,255201650,6900,6910,6910,6900,16
20230809,150000,255091100,6900,6920,6920,6900,138
20230809,145900,254137160,6920,6900,6920,6900,409
20230809,145800,251308440,6910,6910,6910,6910,13
20230809,145700,251218610,6910,6900,6910,6900,18
20230809,145600,251094280,6900,6910,6910,6900,89
20230809,145500,250479310,6910,6910,6910,6910,19
20230809,145400,250348020,6910,6910,6920,6910,55
20230809,145300,249967960,6910,6910,6910,6910,10
20230809,145200,249898860,6910,6930,6930,6910,83
20230809,145100,249325240,6910,6920,6920,6900,19
20230809,145000,249193880,6910,6930,6930,6910,137
20230809,144900,248245920,6920,6920,6930,6920,118
20230809,144800,247428280,6920,6920,6920,6920,80
20230809,144700,246874680,6920,6920,6920,6920,11
20230809,144600,246798560,6920,6920,6920,6920,23
20230809,144500,246639400,6920,6910,6920,6910,185
20230809,144400,245359970,6920,6900,6920,6900,85
20230809,144300,244772100,6910,6900,6920,6900,460
20230809,144200,241595570,6900,6900,6900,6900,10
20230809,144100,241526570,6900,6910,6910,6900,117
20230809,144000,240718480,6910,6910,6920,6910,94
20230809,143900,240068250,6910,6910,6910,6910,182
20230809,143800,238810630,6910,6910,6910,6910,8
20230809,143700,238755350,6910,6920,6920,6910,229
20230809,143600,237171430,6920,6930,6930,6920,403
20230809,143500,234380730,6920,6920,6920,6920,10
20230809,143400,234311530,6920,6920,6920,6920,338
20230809,143300,231972570,6920,6920,6930,6920,95
20230809,143200,231315030,6920,6920,6920,6920,6
20230809,143100,231273510,6920,6930,6930,6920,85
20230809,143000,230684550,6930,6920,6930,6920,64
20230809,142900,230241050,6930,6930,6930,6920,199
20230809,142800,228862680,6930,6920,6930,6920,94
20230809,142700,228211560,6930,6930,6970,6920,64
20230809,142600,227767990,6930,6900,6970,6900,248
20230809,142500,226047550,6930,6910,6980,6890,7201
20230809,142400,176322500,6910,6910,6920,6910,19
20230809,142300,176191190,6920,6910,6920,6900,130
20230809,142200,175291760,6910,6910,6910,6900,84
20230809,142100,174712070,6910,6900,6920,6900,14
20230809,142000,174615300,6910,6910,6910,6890,16
20230809,141900,174504800,6900,6900,6910,6890,26
20230809,141800,174325380,6900,6910,6920,6890,196
20230809,141700,172974660,6900,6910,6910,6900,8
20230809,141600,172919400,6910,6910,6910,6900,10
20230809,141500,172850320,6910,6900,6910,6900,14
20230809,141400,172753630,6910,6910,6910,6890,93
20230809,141300,172112440,6910,6900,6910,6900,11
20230809,141200,172036470,6910,6900,6910,6890,13
20230809,141100,171946760,6910,6900,6910,6890,15
20230809,141000,171843300,6900,6900,6900,6890,87
20230809,140900,171243760,6900,6900,6910,6900,11
20230809,140800,171167820,6900,6900,6910,6890,13
20230809,140700,171078140,6900,6880,6920,6880,94
20230809,140600,170431150,6900,6890,6900,6890,23
20230809,140500,170272640,6890,6890,6890,6890,10
20230809,140400,170203740,6890,6890,6890,6890,13
20230809,140300,170114170,6890,6890,6900,6890,84
20230809,140200,169535380,6900,6890,6900,6890,12
20230809,140100,169452670,6890,6890,6900,6890,14
20230809,140000,169356190,6890,6910,6910,6890,17
20230809,135900,169238970,6910,6900,6910,6890,81
20230809,135800,168680720,6910,6900,6910,6890,32
20230809,135700,168459880,6900,6900,6900,6900,11
20230809,135600,168383980,6900,6910,6920,6900,16
20230809,135500,168273480,6910,6900,6910,6890,86
20230809,135400,167680100,6900,6900,6910,6900,13
20230809,135300,167590390,6910,6920,6920,6910,24
20230809,135200,167424390,6920,6910,6920,6910,22
20230809,135100,167272310,6920,6900,6920,6890,98
20230809,135000,166596700,6900,6900,6930,6890,31
20230809,134900,166382930,6930,6890,6930,6890,112
20230809,134800,165607680,6890,6900,6900,6890,81
20230809,134700,165048890,6900,6900,6900,6900,6
20230809,134600,165007490,6900,6910,6910,6900,12
20230809,134500,164924660,6910,6900,6910,6900,27
20230809,134400,164738150,6900,6910,6910,6900,83
20230809,134300,164165400,6900,6900,6900,6900,11
20230809,134200,164089500,6900,6910,6910,6900,10
20230809,134100,164020480,6910,6910,6910,6900,16
20230809,134000,163909940,6910,6910,6910,6900,85
20230809,133900,163323300,6910,6900,6910,6900,13
20230809,133800,163233530,6910,6910,6920,6910,16
20230809,133700,163122950,6900,6900,6900,6900,19
20230809,133600,162991850,6900,6890,6900,6890,95
20230809,133500,162337060,6950,6900,6950,6900,190
20230809,133400,161019640,6880,6880,6930,6880,219
20230809,133300,159505980,6880,6870,6880,6870,21
20230809,133200,159361580,6870,6870,6880,6870,95
20230809,133100,158708700,6870,6870,6870,6870,12
20230809,133000,158626260,6870,6870,6870,6870,12
20230809,132900,158543820,6870,6870,6870,6870,79
20230809,132800,158001090,6870,6870,6880,6870,14
20230809,132700,157904890,6880,6880,6880,6880,14
20230809,132600,157808570,6880,6880,6880,6880,17
20230809,132500,157691610,6880,6880,6880,6880,70
20230809,132400,157210010,6890,6890,6890,6890,13
20230809,132300,157120440,6890,6890,6890,6890,0
20230809,132200,157120440,6890,6890,6890,6890,0
20230809,132100,157120440,6890,6900,6900,6890,72
20230809,132000,156624340,6900,6900,6900,6900,29
20230809,131900,156424240,6890,6890,6890,6890,4
20230809,131800,156396680,6890,6890,6890,6890,2
20230809,131700,156382900,6890,6890,6890,6890,70
20230809,131600,155900600,6900,6900,6900,6900,0
20230809,131500,155900600,6900,6900,6900,6900,0
20230809,131400,155900600,6900,6900,6900,6900,3
20230809,131300,155879900,6890,6890,6890,6890,70
20230809,131200,155397600,6900,6900,6900,6900,0
20230809,131100,155397600,6900,6900,6900,6900,2
20230809,131000,155383800,6900,6910,6910,6900,71
20230809,130900,154893200,6910,6910,6910,6910,7
20230809,130800,154844830,6920,6920,6920,6920,74
20230809,130700,154332750,6900,6900,6900,6900,22
20230809,130600,154180950,6890,6890,6890,6890,70
20230809,130500,153698650,6880,6880,6880,6880,0
20230809,130400,153698650,6880,6880,6880,6880,0
20230809,130300,153698650,6880,6880,6880,6880,0
20230809,130200,153698650,6880,6880,6880,6880,70
20230809,130100,153217050,6890,6890,6890,6890,0
20230809,130000,153217050,6890,6890,6890,6890,1
20230809,125900,153210160,6890,6890,6890,6890,6
20230809,125800,153168820,6890,6880,6890,6880,73
20230809,125700,152666550,6890,6890,6890,6890,10
20230809,125600,152597650,6910,6910,6910,6910,0
20230809,125500,152597650,6910,6910,6910,6910,0
20230809,125400,152597650,6910,6880,6910,6880,105
20230809,125300,151874200,6890,6890,6890,6890,0
20230809,125200,151874200,6890,6890,6890,6890,0
20230809,125100,151874200,6890,6890,6890,6890,77
20230809,125000,151343670,6890,6890,6890,6890,36
20230809,124900,151095630,6890,6890,6890,6890,6
20230809,124800,151054290,6880,6890,6890,6880,400
20230809,124700,148300610,6900,6900,6900,6900,77
20230809,124600,147769310,6910,6910,6910,6910,0
20230809,124500,147769310,6910,6910,6910,6910,0
20230809,124400,147769310,6910,6910,6910,6910,1
20230809,124300,147762400,6900,6900,6900,6900,73
20230809,124200,147258700,6910,6910,6910,6910,0
20230809,124100,147258700,6910,6910,6910,6910,17
20230809,124000,147141230,6890,6890,6890,6890,2
20230809,123900,147127450,6890,6890,6890,6890,70
20230809,123800,146645150,6910,6910,6910,6910,0
20230809,123700,146645150,6910,6910,6910,6910,43
20230809,123600,146348020,6890,6890,6890,6890,0
20230809,123500,146348020,6890,6890,6890,6890,70
20230809,123400,145865720,6900,6900,6900,6900,0
20230809,123300,145865720,6900,6900,6900,6900,51
20230809,123200,145513820,6890,6890,6890,6890,70
20230809,123100,145031520,6880,6880,6880,6880,0
20230809,123000,145031520,6880,6900,6900,6880,601
20230809,122900,140884880,6880,6880,6880,6880,19
20230809,122800,140754160,6880,6880,6880,6880,84
20230809,122700,140176240,6900,6880,6900,6880,521
20230809,122600,136582220,6880,6880,6880,6880,0
20230809,122500,136582220,6880,6880,6880,6880,0
20230809,122400,136582220,6880,6870,6880,6870,72
20230809,122300,136087560,6870,6870,6870,6870,1
20230809,122200,136080690,6900,6900,6900,6900,0
20230809,122100,136080690,6900,6900,6900,6900,3
20230809,122000,136059990,6900,6880,6900,6870,475
20230809,121900,132790620,6880,6880,6880,6880,23
20230809,121800,132632380,6860,6860,6860,6860,0
20230809,121700,132632380,6860,6860,6860,6860,3
20230809,121600,132611800,6860,6860,6860,6860,70
20230809,121500,132131600,6890,6890,6890,6890,0
20230809,121400,132131600,6890,6890,6890,6890,1
20230809,121300,132124710,6860,6860,6860,6860,70
20230809,121200,131644510,6870,6870,6870,6870,0
20230809,121100,131644510,6870,6870,6870,6870,0
20230809,121000,131644510,6870,6870,6870,6870,0
20230809,120900,131644510,6870,6880,6880,6870,84
20230809,120800,131067060,6890,6890,6890,6890,75
20230809,120700,130550310,6880,6880,6880,6880,0
20230809,120600,130550310,6880,6880,6880,6880,3
20230809,120500,130529670,6880,6880,6880,6880,77
20230809,120400,129999910,6880,6880,6880,6880,0
20230809,120300,129999910,6880,6880,6880,6880,0
20230809,120200,129999910,6880,6880,6880,6880,0
20230809,120100,129999910,6880,6880,6880,6880,70
20230809,120000,129518310,6880,6880,6880,6880,6
20230809,115900,129477030,6880,6880,6880,6860,36
20230809,115800,129229370,6880,6880,6880,6870,104
20230809,115700,128514840,6880,6880,6880,6860,77
20230809,115600,127986480,6880,6880,6880,6880,7
20230809,115500,127938320,6880,6880,6880,6870,21
20230809,115400,127793980,6880,6860,6880,6860,77
20230809,115300,127265620,6880,6880,6880,6880,29
20230809,115200,127066100,6860,6860,6860,6860,0
20230809,115100,127066100,6860,6860,6860,6860,0
20230809,115000,127066100,6860,6860,6860,6860,80
20230809,114900,126517300,6870,6870,6870,6870,0
20230809,114800,126517300,6870,6870,6870,6870,0
20230809,114700,126517300,6870,6870,6870,6870,0
20230809,114600,126517300,6870,6870,6870,6870,79
20230809,114500,125974570,6870,6870,6870,6870,10
20230809,114400,125905870,6870,6870,6870,6870,10
20230809,114300,125837170,6870,6870,6870,6870,0
20230809,114200,125837170,6870,6880,6880,6870,70
20230809,114100,125356200,6880,6880,6880,6880,1
20230809,114000,125349320,6880,6890,6890,6880,6
20230809,113900,125307990,6880,6880,6880,6880,61
20230809,113800,124888310,6880,6900,6900,6880,61
20230809,113700,124467750,6900,6900,6900,6900,0
20230809,113600,124467750,6900,6900,6900,6900,0
20230809,113500,124467750,6900,6880,6900,6880,160
20230809,113400,123365530,6900,6900,6900,6900,0
20230809,113300,123365530,6900,6900,6900,6900,914
20230809,113200,117058930,6880,6880,6900,6880,128
20230809,113100,116176290,6880,6880,6880,6880,77
20230809,113000,115646530,6910,6910,6910,6910,0
20230809,112900,115646530,6910,6910,6910,6910,72
20230809,112800,115149010,6880,6880,6880,6880,0
20230809,112700,115149010,6880,6880,6880,6880,70
20230809,112600,114667410,6880,6880,6880,6880,0
20230809,112500,114667410,6880,6880,6880,6880,0
20230809,112400,114667410,6880,6880,6880,6880,0
20230809,112300,114667410,6880,6890,6890,6880,85
20230809,112200,114082460,6910,6910,6910,6910,0
20230809,112100,114082460,6910,6910,6910,6910,214
20230809,112000,112603720,6910,6910,6910,6910,80
20230809,111900,112050920,6910,6910,6910,6910,70
20230809,111800,111567220,6920,6920,6920,6920,0
20230809,111700,111567220,6920,6920,6920,6920,1
20230809,111600,111560300,6910,6910,6920,6910,74
20230809,111500,111048930,6910,6900,6940,6900,1090
20230809,111400,103525710,6890,6890,6890,6890,636
20230809,111300,99143670,6870,6870,6870,6870,0
20230809,111200,99143670,6870,6870,6870,6870,72
20230809,111100,98649030,6890,6890,6890,6890,2
20230809,111000,98635250,6890,6890,6890,6890,1
20230809,110900,98628360,6870,6870,6870,6870,24
20230809,110800,98463480,6870,6870,6870,6870,70
20230809,110700,97982580,6890,6890,6890,6890,20
20230809,110600,97844780,6870,6870,6870,6870,0
20230809,110500,97844780,6870,6870,6870,6870,0
20230809,110400,97844780,6870,6880,6880,6870,75
20230809,110300,97329410,6890,6890,6890,6890,0
20230809,110200,97329410,6890,6890,6890,6890,0
20230809,110100,97329410,6890,6890,6890,6890,2
20230809,110000,97315630,6880,6880,6890,6880,77
20230809,105900,96785850,6880,6880,6880,6880,2
20230809,105800,96772090,6890,6890,6890,6890,0
20230809,105700,96772090,6890,6890,6890,6890,70
20230809,105600,96289790,6910,6910,6910,6910,0
20230809,105500,96289790,6910,6910,6910,6910,1
20230809,105400,96282880,6900,6900,6900,6900,3
20230809,105300,96262180,6880,6890,6890,6880,70
20230809,105200,95779970,6910,6910,6910,6910,23
20230809,105100,95621040,6940,6940,6940,6940,0
20230809,105000,95621040,6940,6900,6940,6900,857
20230809,104900,89702940,6880,6880,6880,6880,180
20230809,104800,88464540,6900,6920,6920,6900,4
20230809,104700,88436920,6920,6890,6920,6890,1072
20230809,104600,81038710,6930,6930,6930,6930,0
20230809,104500,81038710,6930,6900,6930,6870,251
20230809,104400,79305950,6890,6890,6890,6890,38
20230809,104300,79044130,6880,6880,6880,6880,8
20230809,104200,78989090,6880,6880,6880,6880,8
20230809,104100,78934050,6850,6880,6890,6850,90
20230809,104000,78316760,6880,6880,6880,6880,10
20230809,103900,78247960,6880,6880,6880,6880,220
20230809,103800,76734360,6880,6850,6880,6850,71
20230809,103700,76247980,6890,6850,6890,6850,292
20230809,103600,74242560,6850,6850,6850,6850,0
20230809,103500,74242560,6850,6850,6850,6850,0
20230809,103400,74242560,6850,6850,6870,6850,81
20230809,103300,73687510,6850,6850,6850,6850,0
20230809,103200,73687510,6850,6840,6850,6840,3
20230809,103100,73666970,6880,6850,6890,6850,213
20230809,103000,72200780,6820,6820,6820,6820,76
20230809,102900,71682460,6820,6830,6870,6810,136
20230809,102800,70755090,6820,6810,6820,6810,17
20230809,102700,70639290,6810,6830,6840,6810,18
20230809,102600,70516540,6800,6810,6810,6800,85
20230809,102500,69937710,6810,6810,6810,6810,18
20230809,102400,69815130,6810,6810,6820,6810,28
20230809,102300,69624430,6810,6810,6810,6810,71
20230809,102200,69140920,6810,6830,6830,6810,43
20230809,102100,68847530,6830,6830,6830,6830,19
20230809,102000,68717760,6830,6810,6890,6810,217
20230809,101900,67228480,6850,6810,6850,6810,391
20230809,101800,64556930,6810,6810,6810,6810,32
20230809,101700,64339010,6810,6810,6810,6810,64
20230809,101600,63903170,6810,6810,6820,6800,31
20230809,101500,63692060,6810,6810,6810,6800,89
20230809,101400,63086090,6810,6800,6810,6800,30
20230809,101300,62881820,6800,6810,6810,6800,522
20230809,101200,59330220,6810,6810,6810,6810,17
20230809,101100,59214450,6810,6810,6820,6810,94
20230809,101000,58574290,6810,6810,6810,6810,22
20230809,100900,58424470,6810,6810,6820,6810,34
20230809,100800,58192810,6810,6810,6810,6810,19
20230809,100700,58063420,6810,6810,6810,6800,95
20230809,100600,57416580,6810,6810,6810,6810,19
20230809,100500,57287190,6810,6810,6810,6810,24
20230809,100400,57123750,6810,6810,6810,6800,23
20230809,100300,56967290,6810,6800,6810,6800,110
20230809,100200,56219110,6800,6800,6800,6800,42
20230809,100100,55933510,6810,6800,6810,6800,55
20230809,100000,55559100,6800,6810,6810,6800,110
20230809,095900,54810280,6810,6810,6810,6810,52
20230809,095800,54456160,6810,6800,6820,6800,52
20230809,095700,54102220,6800,6810,6850,6800,746
20230809,095600,49002930,6800,6810,6820,6800,129
20230809,095500,48124340,6810,6800,6810,6800,84
20230809,095400,47552370,6800,6800,6810,6800,52
20230809,095300,47198510,6800,6800,6810,6800,33
20230809,095200,46974010,6810,6800,6810,6800,122
20230809,095100,46144160,6810,6800,6810,6800,49
20230809,095000,45810650,6800,6810,6810,6800,37
20230809,094900,45558870,6800,6800,6810,6800,51
20230809,094800,45211830,6800,6790,6800,6790,117
20230809,094700,44416270,6790,6790,6800,6790,392
20230809,094600,41750750,6800,6800,6800,6790,13
20230809,094500,41662420,6790,6790,6800,6790,11
20230809,094400,41587680,6790,6790,6790,6790,79
20230809,094300,41051270,6790,6790,6790,6790,9
20230809,094200,40990160,6790,6800,6800,6790,6
20230809,094100,40949400,6790,6790,6800,6790,156
20230809,094000,39889390,6790,6790,6790,6790,5
20230809,093900,39855440,6790,6800,6800,6790,34
20230809,093800,39624320,6800,6790,6800,6790,67
20230809,093700,39168790,6790,6790,6790,6790,82
20230809,093600,38612010,6790,6800,6810,6790,153
20230809,093500,37571780,6800,6800,6810,6800,240
20230809,093400,35939640,6810,6800,6810,6800,46
20230809,093300,35626610,6800,6800,6800,6780,163
20230809,093200,34519250,6790,6790,6790,6790,4
20230809,093100,34492090,6790,6790,6800,6780,131
20230809,093000,33602490,6780,6790,6790,6780,26
20230809,092900,33426170,6780,6800,6800,6780,561
20230809,092800,29611860,6800,6810,6810,6800,26
20230809,092700,29435050,6800,6800,6810,6800,29
20230809,092600,29237830,6800,6800,6800,6800,15
20230809,092500,29135830,6800,6800,6800,6790,360
20230809,092400,26687880,6800,6800,6800,6800,25
20230809,092300,26517880,6800,6800,6810,6800,67
20230809,092200,26061880,6800,6810,6810,6800,114
20230809,092100,25285630,6810,6820,6820,6810,104
20230809,092000,24576490,6820,6830,6830,6820,351
20230809,091900,22182640,6830,6830,6830,6830,82
20230809,091800,21622580,6830,6820,6830,6820,75
20230809,091700,21111030,6830,6830,6830,6820,24
20230809,091600,20947150,6830,6830,6830,6830,33
20230809,091500,20721760,6820,6810,6820,6810,81
20230809,091400,20169520,6810,6810,6810,6800,676
20230809,091300,15567190,6820,6820,6820,6820,2
20230809,091200,15553550,6790,6790,6790,6790,0
20230809,091100,15553550,6790,6790,6790,6790,0
20230809,091000,15553550,6790,6800,6820,6780,166
20230809,090900,14426560,6800,6800,6800,6800,22
20230809,090800,14276960,6790,6790,6790,6790,40
20230809,090700,14005360,6790,6780,6790,6780,33
20230809,090600,13781430,6790,6760,6790,6760,238
20230809,090500,12168490,6750,6750,6750,6750,0
20230809,090400,12168490,6750,6750,6790,6750,12
20230809,090300,12087450,6790,6730,6790,6730,120
20230809,090200,11277430,6710,6780,6790,6710,614
20230809,090100,7123270,6780,6820,6820,6780,734
20230809,090000,2131640,6820,6810,6820,6810,313