KissMeData/044450/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,191800,589740010,8640,8640,8640,8640,760
20230807,191700,589740010,8640,8640,8640,8640,0
20230807,191600,589740010,8640,8640,8640,8640,0
20230807,191500,589740010,8640,8640,8640,8640,0
20230807,191400,589740010,8640,8640,8640,8640,0
20230807,191300,589740010,8640,8640,8640,8640,0
20230807,191200,589740010,8640,8640,8640,8640,0
20230807,191100,589740010,8640,8640,8640,8640,0
20230807,191000,589740010,8640,8640,8640,8640,0
20230807,190900,589740010,8640,8640,8640,8640,0
20230807,190800,589740010,8640,8640,8640,8640,0
20230807,190700,589740010,8640,8640,8640,8640,0
20230807,190600,589740010,8640,8640,8640,8640,0
20230807,190500,589740010,8640,8640,8640,8640,0
20230807,190400,589740010,8640,8640,8640,8640,0
20230807,190300,589740010,8640,8640,8640,8640,0
20230807,190200,589740010,8640,8640,8640,8640,0
20230807,190100,589740010,8640,8640,8640,8640,0
20230807,190000,589740010,8640,8640,8640,8640,0
20230807,185900,589740010,8640,8640,8640,8640,0
20230807,185800,589740010,8640,8640,8640,8640,0
20230807,185700,589740010,8640,8640,8640,8640,0
20230807,185600,589740010,8640,8640,8640,8640,0
20230807,185500,589740010,8640,8640,8640,8640,0
20230807,185400,589740010,8640,8640,8640,8640,0
20230807,185300,589740010,8640,8640,8640,8640,0
20230807,185200,589740010,8640,8640,8640,8640,0
20230807,185100,589740010,8640,8640,8640,8640,0
20230807,185000,589740010,8640,8640,8640,8640,0
20230807,184900,589740010,8640,8640,8640,8640,0
20230807,184800,589740010,8640,8640,8640,8640,760
20230807,184700,589740010,8640,8640,8640,8640,0
20230807,184600,589740010,8640,8640,8640,8640,0
20230807,184500,589740010,8640,8640,8640,8640,0
20230807,184400,589740010,8640,8640,8640,8640,0
20230807,184300,589740010,8640,8640,8640,8640,0
20230807,184200,589740010,8640,8640,8640,8640,0
20230807,184100,589740010,8640,8640,8640,8640,0
20230807,184000,589740010,8640,8640,8640,8640,0
20230807,183900,589740010,8640,8640,8640,8640,0
20230807,183800,589740010,8640,8640,8640,8640,0
20230807,183700,589740010,8640,8640,8640,8640,0
20230807,183600,589740010,8640,8640,8640,8640,0
20230807,183500,589740010,8640,8640,8640,8640,0
20230807,183400,589740010,8640,8640,8640,8640,0
20230807,183300,589740010,8640,8640,8640,8640,0
20230807,183200,589740010,8640,8640,8640,8640,0
20230807,183100,589740010,8640,8640,8640,8640,0
20230807,183000,589740010,8640,8640,8640,8640,0
20230807,182900,589740010,8640,8640,8640,8640,0
20230807,182800,589740010,8640,8640,8640,8640,0
20230807,182700,589740010,8640,8640,8640,8640,0
20230807,182600,589740010,8640,8640,8640,8640,0
20230807,182500,589740010,8640,8640,8640,8640,0
20230807,182400,589740010,8640,8640,8640,8640,0
20230807,182300,589740010,8640,8640,8640,8640,0
20230807,182200,589740010,8640,8640,8640,8640,0
20230807,182100,589740010,8640,8640,8640,8640,0
20230807,182000,589740010,8640,8640,8640,8640,0
20230807,181900,589740010,8640,8640,8640,8640,0
20230807,181800,589740010,8640,8640,8640,8640,760
20230807,181700,589740010,8640,8640,8640,8640,0
20230807,181600,589740010,8640,8640,8640,8640,0
20230807,181500,589740010,8640,8640,8640,8640,0
20230807,181400,589740010,8640,8640,8640,8640,0
20230807,181300,589740010,8640,8640,8640,8640,0
20230807,181200,589740010,8640,8640,8640,8640,0
20230807,181100,589740010,8640,8640,8640,8640,0
20230807,181000,589740010,8640,8640,8640,8640,0
20230807,180900,589740010,8640,8640,8640,8640,0
20230807,180800,589740010,8640,8640,8640,8640,0
20230807,180700,589740010,8640,8640,8640,8640,0
20230807,180600,589740010,8640,8640,8640,8640,0
20230807,180500,589740010,8640,8640,8640,8640,0
20230807,180400,589740010,8640,8640,8640,8640,0
20230807,180300,589740010,8640,8640,8640,8640,0
20230807,180200,589740010,8640,8640,8640,8640,0
20230807,180100,589740010,8640,8640,8640,8640,0
20230807,180000,589740010,8640,8640,8640,8640,0
20230807,175900,589740010,8640,8640,8640,8640,0
20230807,175800,589740010,8640,8640,8640,8640,0
20230807,175700,589740010,8640,8640,8640,8640,0
20230807,175600,589740010,8640,8640,8640,8640,0
20230807,175500,589740010,8640,8640,8640,8640,0
20230807,175400,589740010,8640,8640,8640,8640,0
20230807,175300,589740010,8640,8640,8640,8640,0
20230807,175200,589740010,8640,8640,8640,8640,0
20230807,175100,589740010,8640,8640,8640,8640,0
20230807,175000,589740010,8640,8640,8640,8640,0
20230807,174900,589740010,8640,8640,8640,8640,0
20230807,174800,589740010,8640,8640,8640,8640,760
20230807,174700,589740010,8640,8640,8640,8640,0
20230807,174600,589740010,8640,8640,8640,8640,0
20230807,174500,589740010,8640,8640,8640,8640,0
20230807,174400,589740010,8640,8640,8640,8640,0
20230807,174300,589740010,8640,8640,8640,8640,0
20230807,174200,589740010,8640,8640,8640,8640,0
20230807,174100,589740010,8640,8640,8640,8640,0
20230807,174000,589740010,8640,8640,8640,8640,0
20230807,173900,589740010,8640,8640,8640,8640,0
20230807,173800,589740010,8640,8640,8640,8640,0
20230807,173700,589740010,8640,8640,8640,8640,0
20230807,173600,589740010,8640,8640,8640,8640,0
20230807,173500,589740010,8640,8640,8640,8640,0
20230807,173400,589740010,8640,8640,8640,8640,0
20230807,173300,589740010,8640,8640,8640,8640,0
20230807,173200,589740010,8640,8640,8640,8640,0
20230807,173100,589740010,8640,8640,8640,8640,0
20230807,173000,589740010,8640,8640,8640,8640,0
20230807,172900,589740010,8640,8640,8640,8640,0
20230807,172800,589740010,8640,8640,8640,8640,0
20230807,172700,589740010,8640,8640,8640,8640,0
20230807,172600,589740010,8640,8640,8640,8640,0
20230807,172500,589740010,8640,8640,8640,8640,0
20230807,172400,589740010,8640,8640,8640,8640,0
20230807,172300,589740010,8640,8640,8640,8640,0
20230807,172200,589740010,8640,8640,8640,8640,0
20230807,172100,589740010,8640,8640,8640,8640,0
20230807,172000,589740010,8640,8640,8640,8640,0
20230807,171900,589740010,8640,8640,8640,8640,0
20230807,171800,589740010,8640,8640,8640,8640,760
20230807,171700,589740010,8640,8640,8640,8640,0
20230807,171600,589740010,8640,8640,8640,8640,0
20230807,171500,589740010,8640,8640,8640,8640,0
20230807,171400,589740010,8640,8640,8640,8640,0
20230807,171300,589740010,8640,8640,8640,8640,0
20230807,171200,589740010,8640,8640,8640,8640,0
20230807,171100,589740010,8640,8640,8640,8640,0
20230807,171000,589740010,8640,8640,8640,8640,0
20230807,170900,589740010,8640,8640,8640,8640,0
20230807,170800,589740010,8640,8640,8640,8640,0
20230807,170700,589740010,8640,8640,8640,8640,0
20230807,170600,589740010,8640,8640,8640,8640,0
20230807,170500,589740010,8640,8640,8640,8640,0
20230807,170400,589740010,8640,8640,8640,8640,0
20230807,170300,589740010,8640,8640,8640,8640,0
20230807,170200,589740010,8640,8640,8640,8640,0
20230807,170100,589740010,8640,8640,8640,8640,0
20230807,170000,589740010,8640,8640,8640,8640,0
20230807,165900,589740010,8640,8640,8640,8640,0
20230807,165800,589740010,8640,8640,8640,8640,0
20230807,165700,589740010,8640,8640,8640,8640,0
20230807,165600,589740010,8640,8640,8640,8640,0
20230807,165500,589740010,8640,8640,8640,8640,0
20230807,165400,589740010,8640,8640,8640,8640,0
20230807,165300,589740010,8640,8640,8640,8640,0
20230807,165200,589740010,8640,8640,8640,8640,0
20230807,165100,589740010,8640,8640,8640,8640,0
20230807,165000,589740010,8640,8640,8640,8640,0
20230807,164900,589740010,8640,8640,8640,8640,0
20230807,164800,589740010,8640,8640,8640,8640,760
20230807,164700,589740010,8640,8640,8640,8640,0
20230807,164600,589740010,8640,8640,8640,8640,0
20230807,164500,589740010,8640,8640,8640,8640,0
20230807,164400,589740010,8640,8640,8640,8640,0
20230807,164300,589740010,8640,8640,8640,8640,0
20230807,164200,589740010,8640,8640,8640,8640,0
20230807,164100,589740010,8640,8640,8640,8640,0
20230807,164000,589740010,8640,8640,8640,8640,0
20230807,163900,589740010,8640,8640,8640,8640,0
20230807,163800,589740010,8640,8640,8640,8640,0
20230807,163700,589740010,8640,8640,8640,8640,0
20230807,163600,589740010,8640,8640,8640,8640,0
20230807,163500,589740010,8640,8640,8640,8640,0
20230807,163400,589740010,8640,8640,8640,8640,0
20230807,163300,589740010,8640,8640,8640,8640,0
20230807,163200,589740010,8640,8640,8640,8640,0
20230807,163100,589740010,8640,8640,8640,8640,0
20230807,163000,589740010,8640,8640,8640,8640,0
20230807,162900,589740010,8640,8640,8640,8640,0
20230807,162800,589740010,8640,8640,8640,8640,0
20230807,162700,589740010,8640,8640,8640,8640,0
20230807,162600,589740010,8640,8640,8640,8640,0
20230807,162500,589740010,8640,8640,8640,8640,0
20230807,162400,589740010,8640,8640,8640,8640,0
20230807,162300,589740010,8640,8640,8640,8640,0
20230807,162200,589740010,8640,8640,8640,8640,0
20230807,162100,589740010,8640,8640,8640,8640,0
20230807,162000,589740010,8640,8640,8640,8640,0
20230807,161900,589740010,8640,8640,8640,8640,0
20230807,161800,589740010,8640,8640,8640,8640,760
20230807,161700,589740010,8640,8640,8640,8640,0
20230807,161600,589740010,8640,8640,8640,8640,0
20230807,161500,589740010,8640,8640,8640,8640,0
20230807,161400,589740010,8640,8640,8640,8640,0
20230807,161300,589740010,8640,8640,8640,8640,0
20230807,161200,589740010,8640,8640,8640,8640,0
20230807,161100,589740010,8640,8640,8640,8640,0
20230807,161000,589740010,8640,8640,8640,8640,0
20230807,160900,589740010,8640,8640,8640,8640,0
20230807,160800,589740010,8640,8640,8640,8640,0
20230807,160700,589740010,8640,8640,8640,8640,0
20230807,160600,589740010,8640,8640,8640,8640,0
20230807,160500,589740010,8640,8640,8640,8640,0
20230807,160400,589740010,8640,8640,8640,8640,0
20230807,160300,589740010,8640,8640,8640,8640,0
20230807,160200,589740010,8640,8640,8640,8640,0
20230807,160100,589740010,8640,8640,8640,8640,0
20230807,160000,589740010,8640,8640,8640,8640,0
20230807,155900,589740010,8640,8640,8640,8640,0
20230807,155800,589740010,8640,8640,8640,8640,0
20230807,155700,589740010,8640,8640,8640,8640,0
20230807,155600,589740010,8640,8640,8640,8640,0
20230807,155500,589740010,8640,8640,8640,8640,0
20230807,155400,589740010,8640,8640,8640,8640,0
20230807,155300,589740010,8640,8640,8640,8640,0
20230807,155200,589740010,8640,8640,8640,8640,0
20230807,155100,589740010,8640,8640,8640,8640,0
20230807,155000,589740010,8640,8640,8640,8640,0
20230807,154900,589740010,8640,8640,8640,8640,0
20230807,154800,589740010,8640,8640,8640,8640,760
20230807,154700,589740010,8640,8640,8640,8640,0
20230807,154600,589740010,8640,8640,8640,8640,0
20230807,154500,589740010,8640,8640,8640,8640,0
20230807,154400,589740010,8640,8640,8640,8640,0
20230807,154300,589740010,8640,8640,8640,8640,0
20230807,154200,589740010,8640,8640,8640,8640,0
20230807,154100,589740010,8640,8640,8640,8640,0
20230807,154000,589740010,8640,8640,8640,8640,0
20230807,153900,589740010,8640,8640,8640,8640,0
20230807,153800,589740010,8640,8640,8640,8640,0
20230807,153700,589740010,8640,8640,8640,8640,0
20230807,153600,589740010,8640,8640,8640,8640,0
20230807,153500,589740010,8640,8640,8640,8640,0
20230807,153400,589740010,8640,8640,8640,8640,0
20230807,153300,589740010,8640,8640,8640,8640,0
20230807,153200,589740010,8640,8640,8640,8640,0
20230807,153100,589740010,8640,8640,8640,8640,0
20230807,153000,589740010,8640,8640,8640,8640,760
20230807,152900,583173610,8610,8610,8610,8610,0
20230807,152800,583173610,8610,8610,8610,8610,0
20230807,152700,583173610,8610,8610,8610,8610,0
20230807,152600,583173610,8610,8610,8610,8610,0
20230807,152500,583173610,8610,8610,8610,8610,0
20230807,152400,583173610,8610,8610,8610,8610,0
20230807,152300,583173610,8610,8610,8610,8610,0
20230807,152200,583173610,8610,8610,8610,8610,0
20230807,152100,583173610,8610,8610,8610,8610,0
20230807,152000,583173610,8610,8610,8610,8610,0
20230807,151900,583173610,8610,8640,8640,8610,6
20230807,151800,583121920,8630,8630,8630,8630,39
20230807,151700,582785350,8650,8650,8650,8650,0
20230807,151600,582785350,8650,8650,8650,8650,8
20230807,151500,582716150,8650,8650,8650,8650,0
20230807,151400,582716150,8650,8650,8650,8650,200
20230807,151300,580986150,8650,8650,8650,8650,14
20230807,151200,580865050,8650,8650,8650,8650,6
20230807,151100,580813150,8630,8630,8630,8630,101
20230807,151000,579941520,8610,8610,8610,8610,0
20230807,150900,579941520,8610,8630,8630,8610,7
20230807,150800,579881210,8600,8600,8600,8600,0
20230807,150700,579881210,8600,8600,8600,8600,5
20230807,150600,579838210,8630,8630,8630,8630,4
20230807,150500,579803690,8600,8600,8600,8600,46
20230807,150400,579408090,8600,8600,8600,8600,11
20230807,150300,579313490,8600,8600,8600,8600,1
20230807,150200,579304890,8600,8600,8600,8600,3
20230807,150100,579279090,8590,8590,8590,8590,20
20230807,150000,579107290,8590,8590,8590,8590,1
20230807,145900,579098700,8590,8600,8600,8590,10
20230807,145800,579012750,8590,8590,8590,8590,0
20230807,145700,579012750,8590,8590,8590,8590,5
20230807,145600,578969800,8600,8610,8610,8600,7
20230807,145500,578909590,8610,8610,8610,8610,2
20230807,145400,578892370,8600,8610,8610,8600,5
20230807,145300,578849360,8610,8610,8610,8610,1
20230807,145200,578840750,8600,8610,8610,8600,10
20230807,145100,578754690,8620,8620,8620,8620,1
20230807,145000,578746070,8620,8620,8620,8620,5
20230807,144900,578702970,8620,8620,8620,8620,1
20230807,144800,578694350,8610,8610,8610,8610,2
20230807,144700,578677130,8610,8620,8620,8610,3
20230807,144600,578651280,8620,8620,8620,8620,29
20230807,144500,578401300,8620,8630,8630,8620,17
20230807,144400,578254610,8630,8630,8630,8630,4
20230807,144300,578220090,8620,8620,8620,8620,9
20230807,144200,578142510,8630,8620,8630,8620,4
20230807,144100,578108020,8640,8640,8640,8640,2
20230807,144000,578090740,8580,8580,8580,8580,0
20230807,143900,578090740,8580,8580,8580,8580,0
20230807,143800,578090740,8580,8600,8650,8580,352
20230807,143700,575067960,8620,8610,8620,8610,1233
20230807,143600,564439520,8600,8600,8600,8600,141
20230807,143500,563226920,8590,8600,8600,8590,37
20230807,143400,562909060,8600,8600,8600,8600,3
20230807,143300,562883260,8590,8590,8590,8590,85
20230807,143200,562153110,8590,8590,8590,8590,1
20230807,143100,562144520,8580,8590,8590,8580,12
20230807,143000,562041510,8590,8590,8590,8590,8
20230807,142900,561972790,8580,8590,8590,8580,14
20230807,142800,561852580,8600,8600,8600,8600,210
20230807,142700,560046580,8620,8600,8620,8600,44
20230807,142600,559667380,8560,8560,8560,8560,110
20230807,142500,558725780,8570,8570,8570,8570,2
20230807,142400,558708640,8570,8580,8580,8570,4
20230807,142300,558674330,8580,8580,8580,8580,0
20230807,142200,558674330,8580,8580,8580,8580,1
20230807,142100,558665750,8580,8580,8580,8580,2
20230807,142000,558648590,8580,8580,8580,8580,292
20230807,141900,556143230,8580,8580,8580,8580,194
20230807,141800,554478710,8600,8650,8650,8600,89
20230807,141700,553711470,8640,8560,8640,8560,509
20230807,141600,549330810,8560,8560,8560,8560,0
20230807,141500,549330810,8560,8560,8570,8560,65
20230807,141400,548774400,8550,8550,8550,8550,4
20230807,141300,548740200,8580,8580,8580,8580,2
20230807,141200,548723040,8550,8550,8550,8550,6
20230807,141100,548671740,8540,8540,8540,8540,235
20230807,141000,546664840,8530,8570,8570,8530,843
20230807,140900,539464910,8570,8570,8570,8570,0
20230807,140800,539464910,8570,8570,8570,8570,7
20230807,140700,539404920,8620,8580,8620,8570,254
20230807,140600,537228020,8580,8580,8580,8580,3
20230807,140500,537202280,8570,8570,8570,8570,2
20230807,140400,537185140,8580,8610,8650,8580,711
20230807,140300,531054670,8650,8590,8650,8590,1576
20230807,140200,517440310,8560,8560,8560,8560,0
20230807,140100,517440310,8560,8550,8560,8550,238
20230807,140000,515403070,8560,8570,8570,8560,277
20230807,135900,513029330,8570,8570,8570,8570,2
20230807,135800,513012190,8560,8560,8560,8560,8
20230807,135700,512943710,8570,8570,8570,8570,1
20230807,135600,512935140,8570,8570,8570,8570,4
20230807,135500,512900860,8560,8560,8560,8560,0
20230807,135400,512900860,8560,8570,8570,8560,5
20230807,135300,512858050,8580,8580,8580,8580,1
20230807,135200,512849470,8580,8580,8580,8580,2
20230807,135100,512832310,8610,8610,8610,8610,0
20230807,135000,512832310,8610,8610,8610,8610,0
20230807,134900,512832310,8610,8610,8610,8610,5
20230807,134800,512789260,8590,8580,8590,8580,6
20230807,134700,512737740,8590,8570,8590,8570,102
20230807,134600,511861650,8570,8570,8570,8570,1
20230807,134500,511853080,8580,8580,8580,8580,2
20230807,134400,511835920,8590,8590,8590,8590,0
20230807,134300,511835920,8590,8590,8590,8590,1
20230807,134200,511827330,8560,8590,8590,8560,9
20230807,134100,511750170,8550,8550,8550,8550,0
20230807,134000,511750170,8550,8550,8550,8550,0
20230807,133900,511750170,8550,8590,8590,8550,397
20230807,133800,508351760,8610,8560,8610,8540,498
20230807,133700,504096310,8570,8570,8570,8570,57
20230807,133600,503607820,8580,8580,8580,8580,18
20230807,133500,503453380,8570,8560,8570,8560,31
20230807,133400,503187750,8570,8570,8570,8570,0
20230807,133300,503187750,8570,8570,8570,8570,1
20230807,133200,503179180,8580,8580,8580,8580,0
20230807,133100,503179180,8580,8550,8580,8550,1242
20230807,133000,492552790,8550,8540,8550,8540,5
20230807,132900,492510080,8540,8540,8540,8540,0
20230807,132800,492510080,8540,8550,8550,8540,7
20230807,132700,492450270,8540,8540,8540,8540,0
20230807,132600,492450270,8540,8550,8550,8540,600
20230807,132500,487322080,8550,8550,8550,8550,1
20230807,132400,487313530,8560,8560,8560,8560,3
20230807,132300,487287850,8550,8550,8550,8550,2
20230807,132200,487270750,8560,8560,8560,8560,0
20230807,132100,487270750,8560,8560,8560,8560,5
20230807,132000,487227950,8570,8570,8570,8570,0
20230807,131900,487227950,8570,8560,8570,8560,392
20230807,131800,483872420,8580,8580,8580,8580,0
20230807,131700,483872420,8580,8580,8580,8580,25
20230807,131600,483657920,8570,8570,8570,8570,4
20230807,131500,483623640,8570,8570,8570,8570,1
20230807,131400,483615070,8580,8580,8580,8580,3
20230807,131300,483589330,8570,8570,8570,8570,29
20230807,131200,483340800,8570,8570,8570,8570,0
20230807,131100,483340800,8570,8570,8570,8570,71
20230807,131000,482732330,8580,8590,8590,8560,1443
20230807,130900,470358870,8590,8600,8600,8590,357
20230807,130800,467288790,8580,8590,8590,8580,25
20230807,130700,467074050,8610,8610,8610,8610,4
20230807,130600,467039610,8590,8590,8590,8590,3
20230807,130500,467013840,8590,8590,8590,8590,1
20230807,130400,467005250,8620,8620,8620,8620,0
20230807,130300,467005250,8620,8600,8620,8600,53
20230807,130200,466548860,8600,8600,8600,8600,0
20230807,130100,466548860,8600,8600,8600,8600,0
20230807,130000,466548860,8600,8610,8610,8600,23
20230807,125900,466351030,8590,8580,8590,8580,4
20230807,125800,466316700,8580,8580,8580,8580,0
20230807,125700,466316700,8580,8590,8590,8580,52
20230807,125600,465870520,8600,8600,8600,8600,3
20230807,125500,465844720,8590,8590,8590,8590,3
20230807,125400,465818950,8590,8590,8590,8590,0
20230807,125300,465818950,8590,8600,8620,8590,39
20230807,125200,465483500,8610,8610,8610,8610,10
20230807,125100,465397400,8630,8630,8630,8630,0
20230807,125000,465397400,8630,8630,8630,8630,17
20230807,124900,465250690,8640,8640,8640,8640,2
20230807,124800,465233410,8640,8640,8640,8640,1
20230807,124700,465224770,8640,8640,8640,8640,1
20230807,124600,465216130,8650,8650,8650,8650,21
20230807,124500,465034480,8650,8650,8650,8640,45
20230807,124400,464645530,8660,8660,8660,8660,8
20230807,124300,464576250,8660,8660,8660,8660,0
20230807,124200,464576250,8660,8660,8660,8660,4
20230807,124100,464541610,8660,8670,8670,8660,108
20230807,124000,463605790,8660,8650,8670,8650,387
20230807,123900,460254470,8650,8650,8660,8620,570
20230807,123800,455333230,8660,8650,8660,8650,267
20230807,123700,453021090,8610,8650,8650,8610,71
20230807,123600,452409260,8610,8630,8670,8610,99
20230807,123500,451555250,8670,8610,8670,8610,37
20230807,123400,451236040,8610,8600,8610,8600,207
20230807,123300,449453800,8630,8600,8630,8600,310
20230807,123200,446780840,8630,8680,8680,8630,103
20230807,123100,445891180,8680,8660,8680,8660,53
20230807,123000,445431310,8670,8650,8670,8650,678
20230807,122900,439565390,8600,8650,8650,8600,409
20230807,122800,436043400,8650,8610,8650,8610,129
20230807,122700,434930740,8620,8600,8620,8600,4
20230807,122600,434896310,8600,8600,8600,8600,108
20230807,122500,433967510,8590,8600,8600,8590,90
20230807,122400,433193550,8590,8590,8590,8590,12
20230807,122300,433090470,8590,8590,8590,8590,0
20230807,122200,433090470,8590,8590,8600,8590,34
20230807,122100,432798330,8590,8590,8590,8590,4
20230807,122000,432763970,8580,8580,8580,8580,3
20230807,121900,432738230,8580,8580,8580,8580,30
20230807,121800,432480830,8580,8590,8590,8580,9
20230807,121700,432403560,8580,8580,8580,8580,3
20230807,121600,432377820,8580,8580,8580,8580,0
20230807,121500,432377820,8580,8570,8580,8570,263
20230807,121400,430121290,8570,8580,8580,8570,13
20230807,121300,430009850,8570,8570,8570,8570,4
20230807,121200,429975570,8580,8580,8580,8580,6
20230807,121100,429924090,8570,8580,8580,8570,7
20230807,121000,429864060,8580,8570,8580,8570,53
20230807,120900,429409340,8570,8570,8570,8570,0
20230807,120800,429409340,8570,8570,8570,8570,3
20230807,120700,429383630,8580,8580,8580,8580,2
20230807,120600,429366470,8570,8570,8570,8570,1
20230807,120500,429357900,8570,8570,8570,8570,0
20230807,120400,429357900,8570,8580,8580,8570,6
20230807,120300,429306440,8570,8570,8570,8570,1
20230807,120200,429297870,8570,8570,8570,8570,0
20230807,120100,429297870,8570,8570,8570,8570,4
20230807,120000,429263590,8580,8550,8580,8550,8
20230807,115900,429195100,8560,8550,8560,8550,14
20230807,115800,429075320,8550,8550,8550,8550,37
20230807,115700,428758970,8550,8560,8560,8550,11
20230807,115600,428664870,8560,8570,8570,8560,75
20230807,115500,428022810,8570,8560,8570,8560,7
20230807,115400,427962850,8560,8560,8560,8560,8
20230807,115300,427894370,8570,8560,8570,8560,6
20230807,115200,427842980,8560,8560,8560,8560,6
20230807,115100,427791620,8560,8560,8560,8560,5
20230807,115000,427748820,8560,8570,8570,8560,9
20230807,114900,427671710,8560,8560,8560,8560,4
20230807,114800,427637470,8570,8560,8570,8560,67
20230807,114700,427063330,8560,8560,8570,8560,7
20230807,114600,427003400,8560,8570,8570,8560,21
20230807,114500,426823470,8570,8570,8570,8570,7
20230807,114400,426763480,8570,8570,8570,8570,4
20230807,114300,426729200,8570,8580,8580,8570,9
20230807,114200,426652020,8570,8560,8570,8560,8
20230807,114100,426583480,8570,8570,8570,8560,4
20230807,114000,426549210,8570,8570,8570,8570,6
20230807,113900,426497790,8590,8570,8590,8570,8
20230807,113800,426429190,8570,8570,8570,8570,7
20230807,113700,426369200,8570,8560,8570,8560,3
20230807,113600,426343500,8570,8560,8580,8560,11
20230807,113500,426249280,8550,8550,8550,8550,7
20230807,113400,426189430,8550,8550,8550,8550,5
20230807,113300,426146680,8550,8550,8550,8550,6
20230807,113200,426095380,8560,8550,8570,8550,66
20230807,113100,425530350,8560,8560,8560,8560,26
20230807,113000,425307790,8560,8560,8560,8560,5
20230807,112900,425264990,8560,8590,8590,8560,8
20230807,112800,425196390,8590,8560,8590,8550,10
20230807,112700,425110770,8570,8580,8580,8570,93
20230807,112600,424312840,8580,8590,8590,8580,65
20230807,112500,423754790,8590,8580,8590,8550,96
20230807,112400,422933740,8550,8580,8580,8550,625
20230807,112300,417589090,8540,8540,8540,8540,50
20230807,112200,417162090,8530,8530,8530,8530,252
20230807,112100,415012530,8520,8510,8520,8510,5
20230807,112000,414969940,8510,8510,8510,8510,0
20230807,111900,414969940,8510,8510,8510,8510,0
20230807,111800,414969940,8510,8530,8530,8510,345
20230807,111700,412032460,8520,8520,8520,8520,2
20230807,111600,412015420,8520,8520,8520,8520,10
20230807,111500,411930220,8520,8540,8540,8520,38
20230807,111400,411606050,8530,8530,8530,8530,1
20230807,111300,411597520,8530,8530,8530,8530,3
20230807,111200,411571930,8530,8530,8530,8530,1
20230807,111100,411563400,8520,8520,8520,8520,7
20230807,111000,411503760,8510,8510,8510,8510,4
20230807,110900,411469720,8510,8510,8510,8510,0
20230807,110800,411469720,8510,8510,8520,8510,24
20230807,110700,411265420,8510,8500,8510,8500,5
20230807,110600,411222910,8510,8510,8510,8510,3
20230807,110500,411197380,8510,8500,8510,8500,14
20230807,110400,411078270,8510,8500,8510,8500,266
20230807,110300,408817040,8510,8510,8510,8510,0
20230807,110200,408817040,8510,8510,8510,8510,450
20230807,110100,404987540,8510,8510,8510,8510,4
20230807,110000,404953500,8500,8500,8500,8500,2
20230807,105900,404936500,8510,8510,8510,8510,0
20230807,105800,404936500,8510,8510,8510,8510,2
20230807,105700,404919480,8510,8510,8510,8510,2
20230807,105600,404902460,8510,8510,8510,8510,3
20230807,105500,404876930,8510,8510,8510,8510,3
20230807,105400,404851400,8500,8510,8510,8500,56
20230807,105300,404375350,8500,8500,8500,8500,1
20230807,105200,404366850,8500,8500,8500,8500,507
20230807,105100,400057350,8500,8500,8500,8500,0
20230807,105000,400057350,8500,8510,8530,8480,1238
20230807,104900,389537780,8520,8520,8520,8520,61
20230807,104800,389018060,8520,8520,8520,8520,1
20230807,104700,389009540,8510,8520,8520,8510,28
20230807,104600,388771020,8510,8510,8510,8510,6
20230807,104500,388719960,8520,8520,8520,8520,3
20230807,104400,388694400,8510,8520,8520,8510,304
20230807,104300,386104360,8520,8520,8520,8520,3
20230807,104200,386078800,8520,8520,8520,8520,66
20230807,104100,385516480,8530,8530,8530,8530,711
20230807,104000,379451650,8530,8540,8540,8530,8
20230807,103900,379383370,8530,8530,8530,8520,565
20230807,103800,374564260,8540,8550,8550,8540,2083
20230807,103700,356775200,8570,8570,8570,8570,1
20230807,103600,356766630,8560,8550,8560,8550,50
20230807,103500,356339100,8550,8550,8550,8550,4
20230807,103400,356304900,8560,8560,8560,8560,1
20230807,103300,356296340,8560,8570,8580,8560,7
20230807,103200,356236330,8560,8560,8560,8560,1
20230807,103100,356227770,8570,8570,8570,8570,9
20230807,103000,356150640,8580,8580,8580,8580,100
20230807,102900,355292640,8600,8600,8600,8600,3
20230807,102800,355266840,8570,8570,8570,8570,4
20230807,102700,355232560,8580,8580,8580,8580,0
20230807,102600,355232560,8580,8580,8580,8580,6
20230807,102500,355181080,8590,8590,8590,8590,0
20230807,102400,355181080,8590,8590,8590,8590,1
20230807,102300,355172490,8600,8600,8600,8600,3
20230807,102200,355146690,8600,8600,8600,8600,2
20230807,102100,355129490,8560,8560,8560,8560,0
20230807,102000,355129490,8560,8560,8560,8560,92
20230807,101900,354341970,8550,8560,8560,8550,320
20230807,101800,351605820,8550,8540,8550,8540,375
20230807,101700,348402990,8530,8530,8530,8530,0
20230807,101600,348402990,8530,8530,8530,8530,3
20230807,101500,348377400,8540,8540,8540,8540,4
20230807,101400,348343240,8530,8530,8530,8530,3
20230807,101300,348317650,8540,8540,8540,8540,7
20230807,101200,348257870,8530,8540,8540,8530,6
20230807,101100,348206650,8530,8530,8530,8530,1
20230807,101000,348198120,8530,8530,8530,8530,7
20230807,100900,348138410,8520,8520,8520,8520,3
20230807,100800,348112850,8530,8530,8530,8530,3
20230807,100700,348087260,8530,8530,8530,8530,95
20230807,100600,347276910,8530,8530,8530,8530,0
20230807,100500,347276910,8530,8540,8540,8530,15
20230807,100400,347148840,8540,8540,8540,8540,39
20230807,100300,346815780,8550,8540,8550,8540,27
20230807,100200,346585130,8530,8520,8530,8520,40
20230807,100100,346243970,8530,8530,8530,8530,3
20230807,100000,346218380,8520,8530,8530,8520,13
20230807,095900,346107610,8530,8530,8530,8530,0
20230807,095800,346107610,8530,8540,8540,8530,7
20230807,095700,346047840,8530,8530,8530,8530,49
20230807,095600,345629870,8530,8530,8530,8530,1
20230807,095500,345621340,8550,8550,8550,8550,0
20230807,095400,345621340,8550,8540,8550,8540,229
20230807,095300,343665660,8520,8520,8520,8510,34
20230807,095200,343376030,8550,8540,8550,8540,61
20230807,095100,342854510,8520,8490,8520,8490,17203
20230807,095000,196800740,8490,8470,8490,8470,502
20230807,094900,192538810,8480,8480,8480,8480,1
20230807,094800,192530330,8490,8490,8490,8490,0
20230807,094700,192530330,8490,8480,8490,8480,7
20230807,094600,192470930,8480,8490,8490,8480,2
20230807,094500,192453960,8470,8480,8480,8470,50
20230807,094400,192030420,8480,8480,8490,8480,18
20230807,094300,191877740,8480,8480,8480,8480,3
20230807,094200,191852300,8490,8480,8490,8480,523
20230807,094100,187412260,8480,8480,8480,8480,3
20230807,094000,187386820,8490,8490,8490,8490,272
20230807,093900,185077540,8490,8470,8490,8470,204
20230807,093800,183345670,8490,8480,8490,8470,103
20230807,093700,182472710,8480,8490,8490,8480,223
20230807,093600,180581590,8490,8480,8490,8470,19
20230807,093500,180420500,8470,8470,8470,8470,2
20230807,093400,180403560,8470,8470,8470,8470,2
20230807,093300,180386620,8470,8480,8480,8470,374
20230807,093200,177218810,8470,8470,8480,8470,4
20230807,093100,177184920,8480,8480,8480,8480,1
20230807,093000,177176440,8490,8480,8490,8470,5030
20230807,092900,134471830,8470,8470,8470,8470,1
20230807,092800,134463360,8490,8480,8490,8470,846
20230807,092700,127289110,8480,8480,8490,8480,834
20230807,092600,120208500,8480,8480,8480,8480,1
20230807,092500,120200020,8480,8460,8480,8460,63
20230807,092400,119665810,8460,8470,8470,8460,4
20230807,092300,119631950,8450,8480,8480,8450,1523
20230807,092200,106732640,8480,8480,8490,8480,9
20230807,092100,106656270,8480,8480,8490,8470,5007
20230807,092000,64146990,8480,8470,8480,8470,356
20230807,091900,61131660,8470,8480,8480,8470,852
20230807,091800,53908550,8480,8480,8490,8480,45
20230807,091700,53526650,8490,8480,8490,8480,102
20230807,091600,52661680,8480,8490,8490,8480,295
20230807,091500,50159380,8490,8480,8490,8480,146
20230807,091400,48920870,8480,8470,8480,8470,15
20230807,091300,48793680,8460,8490,8490,8460,245
20230807,091200,46715460,8490,8520,8520,8490,153
20230807,091100,45414850,8510,8520,8520,8510,24
20230807,091000,45210400,8520,8500,8520,8500,127
20230807,090900,44130790,8500,8520,8520,8500,984
20230807,090800,35765920,8510,8520,8520,8510,170
20230807,090700,34317530,8520,8530,8530,8520,324
20230807,090600,31553820,8530,8530,8530,8530,8
20230807,090500,31485580,8510,8550,8550,8510,810
20230807,090400,24570500,8550,8550,8550,8550,1
20230807,090300,24561950,8550,8580,8580,8550,108
20230807,090200,23637340,8580,8620,8620,8580,1014
20230807,090100,14902410,8620,8620,8620,8620,442
20230807,090000,11092370,8630,8690,8690,8630,1277