KissMeData/083500/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,194000,423976030,9280,9280,9280,9280,473
20230807,193900,423976030,9280,9280,9280,9280,0
20230807,193800,423976030,9280,9280,9280,9280,0
20230807,193700,423976030,9280,9280,9280,9280,0
20230807,193600,423976030,9280,9280,9280,9280,0
20230807,193500,423976030,9280,9280,9280,9280,0
20230807,193400,423976030,9280,9280,9280,9280,0
20230807,193300,423976030,9280,9280,9280,9280,0
20230807,193200,423976030,9280,9280,9280,9280,0
20230807,193100,423976030,9280,9280,9280,9280,0
20230807,193000,423976030,9280,9280,9280,9280,0
20230807,192900,423976030,9280,9280,9280,9280,0
20230807,192800,423976030,9280,9280,9280,9280,0
20230807,192700,423976030,9280,9280,9280,9280,0
20230807,192600,423976030,9280,9280,9280,9280,0
20230807,192500,423976030,9280,9280,9280,9280,0
20230807,192400,423976030,9280,9280,9280,9280,0
20230807,192300,423976030,9280,9280,9280,9280,0
20230807,192200,423976030,9280,9280,9280,9280,0
20230807,192100,423976030,9280,9280,9280,9280,0
20230807,192000,423976030,9280,9280,9280,9280,0
20230807,191900,423976030,9280,9280,9280,9280,0
20230807,191800,423976030,9280,9280,9280,9280,0
20230807,191700,423976030,9280,9280,9280,9280,0
20230807,191600,423976030,9280,9280,9280,9280,0
20230807,191500,423976030,9280,9280,9280,9280,0
20230807,191400,423976030,9280,9280,9280,9280,0
20230807,191300,423976030,9280,9280,9280,9280,0
20230807,191200,423976030,9280,9280,9280,9280,0
20230807,191100,423976030,9280,9280,9280,9280,0
20230807,191000,423976030,9280,9280,9280,9280,473
20230807,190900,423976030,9280,9280,9280,9280,0
20230807,190800,423976030,9280,9280,9280,9280,0
20230807,190700,423976030,9280,9280,9280,9280,0
20230807,190600,423976030,9280,9280,9280,9280,0
20230807,190500,423976030,9280,9280,9280,9280,0
20230807,190400,423976030,9280,9280,9280,9280,0
20230807,190300,423976030,9280,9280,9280,9280,0
20230807,190200,423976030,9280,9280,9280,9280,0
20230807,190100,423976030,9280,9280,9280,9280,0
20230807,190000,423976030,9280,9280,9280,9280,0
20230807,185900,423976030,9280,9280,9280,9280,0
20230807,185800,423976030,9280,9280,9280,9280,0
20230807,185700,423976030,9280,9280,9280,9280,0
20230807,185600,423976030,9280,9280,9280,9280,0
20230807,185500,423976030,9280,9280,9280,9280,0
20230807,185400,423976030,9280,9280,9280,9280,0
20230807,185300,423976030,9280,9280,9280,9280,0
20230807,185200,423976030,9280,9280,9280,9280,0
20230807,185100,423976030,9280,9280,9280,9280,0
20230807,185000,423976030,9280,9280,9280,9280,0
20230807,184900,423976030,9280,9280,9280,9280,0
20230807,184800,423976030,9280,9280,9280,9280,0
20230807,184700,423976030,9280,9280,9280,9280,0
20230807,184600,423976030,9280,9280,9280,9280,0
20230807,184500,423976030,9280,9280,9280,9280,0
20230807,184400,423976030,9280,9280,9280,9280,0
20230807,184300,423976030,9280,9280,9280,9280,0
20230807,184200,423976030,9280,9280,9280,9280,0
20230807,184100,423976030,9280,9280,9280,9280,0
20230807,184000,423976030,9280,9280,9280,9280,473
20230807,183900,423976030,9280,9280,9280,9280,0
20230807,183800,423976030,9280,9280,9280,9280,0
20230807,183700,423976030,9280,9280,9280,9280,0
20230807,183600,423976030,9280,9280,9280,9280,0
20230807,183500,423976030,9280,9280,9280,9280,0
20230807,183400,423976030,9280,9280,9280,9280,0
20230807,183300,423976030,9280,9280,9280,9280,0
20230807,183200,423976030,9280,9280,9280,9280,0
20230807,183100,423976030,9280,9280,9280,9280,0
20230807,183000,423976030,9280,9280,9280,9280,0
20230807,182900,423976030,9280,9280,9280,9280,0
20230807,182800,423976030,9280,9280,9280,9280,0
20230807,182700,423976030,9280,9280,9280,9280,0
20230807,182600,423976030,9280,9280,9280,9280,0
20230807,182500,423976030,9280,9280,9280,9280,0
20230807,182400,423976030,9280,9280,9280,9280,0
20230807,182300,423976030,9280,9280,9280,9280,0
20230807,182200,423976030,9280,9280,9280,9280,0
20230807,182100,423976030,9280,9280,9280,9280,0
20230807,182000,423976030,9280,9280,9280,9280,0
20230807,181900,423976030,9280,9280,9280,9280,0
20230807,181800,423976030,9280,9280,9280,9280,0
20230807,181700,423976030,9280,9280,9280,9280,0
20230807,181600,423976030,9280,9280,9280,9280,0
20230807,181500,423976030,9280,9280,9280,9280,0
20230807,181400,423976030,9280,9280,9280,9280,0
20230807,181300,423976030,9280,9280,9280,9280,0
20230807,181200,423976030,9280,9280,9280,9280,0
20230807,181100,423976030,9280,9280,9280,9280,0
20230807,181000,423976030,9280,9280,9280,9280,473
20230807,180900,423976030,9280,9280,9280,9280,0
20230807,180800,423976030,9280,9280,9280,9280,0
20230807,180700,423976030,9280,9280,9280,9280,0
20230807,180600,423976030,9280,9280,9280,9280,0
20230807,180500,423976030,9280,9280,9280,9280,0
20230807,180400,423976030,9280,9280,9280,9280,0
20230807,180300,423976030,9280,9280,9280,9280,0
20230807,180200,423976030,9280,9280,9280,9280,0
20230807,180100,423976030,9280,9280,9280,9280,0
20230807,180000,423976030,9280,9280,9280,9280,0
20230807,175900,423976030,9280,9280,9280,9280,0
20230807,175800,423976030,9280,9280,9280,9280,0
20230807,175700,423976030,9280,9280,9280,9280,0
20230807,175600,423976030,9280,9280,9280,9280,0
20230807,175500,423976030,9280,9280,9280,9280,0
20230807,175400,423976030,9280,9280,9280,9280,0
20230807,175300,423976030,9280,9280,9280,9280,0
20230807,175200,423976030,9280,9280,9280,9280,0
20230807,175100,423976030,9280,9280,9280,9280,0
20230807,175000,423976030,9280,9280,9280,9280,0
20230807,174900,423976030,9280,9280,9280,9280,0
20230807,174800,423976030,9280,9280,9280,9280,0
20230807,174700,423976030,9280,9280,9280,9280,0
20230807,174600,423976030,9280,9280,9280,9280,0
20230807,174500,423976030,9280,9280,9280,9280,0
20230807,174400,423976030,9280,9280,9280,9280,0
20230807,174300,423976030,9280,9280,9280,9280,0
20230807,174200,423976030,9280,9280,9280,9280,0
20230807,174100,423976030,9280,9280,9280,9280,0
20230807,174000,423976030,9280,9280,9280,9280,473
20230807,173900,423976030,9280,9280,9280,9280,0
20230807,173800,423976030,9280,9280,9280,9280,0
20230807,173700,423976030,9280,9280,9280,9280,0
20230807,173600,423976030,9280,9280,9280,9280,0
20230807,173500,423976030,9280,9280,9280,9280,0
20230807,173400,423976030,9280,9280,9280,9280,0
20230807,173300,423976030,9280,9280,9280,9280,0
20230807,173200,423976030,9280,9280,9280,9280,0
20230807,173100,423976030,9280,9280,9280,9280,0
20230807,173000,423976030,9280,9280,9280,9280,0
20230807,172900,423976030,9280,9280,9280,9280,0
20230807,172800,423976030,9280,9280,9280,9280,0
20230807,172700,423976030,9280,9280,9280,9280,0
20230807,172600,423976030,9280,9280,9280,9280,0
20230807,172500,423976030,9280,9280,9280,9280,0
20230807,172400,423976030,9280,9280,9280,9280,0
20230807,172300,423976030,9280,9280,9280,9280,0
20230807,172200,423976030,9280,9280,9280,9280,0
20230807,172100,423976030,9280,9280,9280,9280,0
20230807,172000,423976030,9280,9280,9280,9280,0
20230807,171900,423976030,9280,9280,9280,9280,0
20230807,171800,423976030,9280,9280,9280,9280,0
20230807,171700,423976030,9280,9280,9280,9280,0
20230807,171600,423976030,9280,9280,9280,9280,0
20230807,171500,423976030,9280,9280,9280,9280,0
20230807,171400,423976030,9280,9280,9280,9280,0
20230807,171300,423976030,9280,9280,9280,9280,0
20230807,171200,423976030,9280,9280,9280,9280,0
20230807,171100,423976030,9280,9280,9280,9280,0
20230807,171000,423976030,9280,9280,9280,9280,473
20230807,170900,423976030,9280,9280,9280,9280,0
20230807,170800,423976030,9280,9280,9280,9280,0
20230807,170700,423976030,9280,9280,9280,9280,0
20230807,170600,423976030,9280,9280,9280,9280,0
20230807,170500,423976030,9280,9280,9280,9280,0
20230807,170400,423976030,9280,9280,9280,9280,0
20230807,170300,423976030,9280,9280,9280,9280,0
20230807,170200,423976030,9280,9280,9280,9280,0
20230807,170100,423976030,9280,9280,9280,9280,0
20230807,170000,423976030,9280,9280,9280,9280,0
20230807,165900,423976030,9280,9280,9280,9280,0
20230807,165800,423976030,9280,9280,9280,9280,0
20230807,165700,423976030,9280,9280,9280,9280,0
20230807,165600,423976030,9280,9280,9280,9280,0
20230807,165500,423976030,9280,9280,9280,9280,0
20230807,165400,423976030,9280,9280,9280,9280,0
20230807,165300,423976030,9280,9280,9280,9280,0
20230807,165200,423976030,9280,9280,9280,9280,0
20230807,165100,423976030,9280,9280,9280,9280,0
20230807,165000,423976030,9280,9280,9280,9280,0
20230807,164900,423976030,9280,9280,9280,9280,0
20230807,164800,423976030,9280,9280,9280,9280,0
20230807,164700,423976030,9280,9280,9280,9280,0
20230807,164600,423976030,9280,9280,9280,9280,0
20230807,164500,423976030,9280,9280,9280,9280,0
20230807,164400,423976030,9280,9280,9280,9280,0
20230807,164300,423976030,9280,9280,9280,9280,0
20230807,164200,423976030,9280,9280,9280,9280,0
20230807,164100,423976030,9280,9280,9280,9280,0
20230807,164000,423976030,9280,9280,9280,9280,473
20230807,163900,423976030,9280,9280,9280,9280,0
20230807,163800,423976030,9280,9280,9280,9280,0
20230807,163700,423976030,9280,9280,9280,9280,0
20230807,163600,423976030,9280,9280,9280,9280,0
20230807,163500,423976030,9280,9280,9280,9280,0
20230807,163400,423976030,9280,9280,9280,9280,0
20230807,163300,423976030,9280,9280,9280,9280,0
20230807,163200,423976030,9280,9280,9280,9280,0
20230807,163100,423976030,9280,9280,9280,9280,0
20230807,163000,423976030,9280,9280,9280,9280,0
20230807,162900,423976030,9280,9280,9280,9280,0
20230807,162800,423976030,9280,9280,9280,9280,0
20230807,162700,423976030,9280,9280,9280,9280,0
20230807,162600,423976030,9280,9280,9280,9280,0
20230807,162500,423976030,9280,9280,9280,9280,0
20230807,162400,423976030,9280,9280,9280,9280,0
20230807,162300,423976030,9280,9280,9280,9280,0
20230807,162200,423976030,9280,9280,9280,9280,0
20230807,162100,423976030,9280,9280,9280,9280,0
20230807,162000,423976030,9280,9280,9280,9280,0
20230807,161900,423976030,9280,9280,9280,9280,0
20230807,161800,423976030,9280,9280,9280,9280,0
20230807,161700,423976030,9280,9280,9280,9280,0
20230807,161600,423976030,9280,9280,9280,9280,0
20230807,161500,423976030,9280,9280,9280,9280,0
20230807,161400,423976030,9280,9280,9280,9280,0
20230807,161300,423976030,9280,9280,9280,9280,0
20230807,161200,423976030,9280,9280,9280,9280,0
20230807,161100,423976030,9280,9280,9280,9280,0
20230807,161000,423976030,9280,9280,9280,9280,473
20230807,160900,423976030,9280,9280,9280,9280,0
20230807,160800,423976030,9280,9280,9280,9280,0
20230807,160700,423976030,9280,9280,9280,9280,0
20230807,160600,423976030,9280,9280,9280,9280,0
20230807,160500,423976030,9280,9280,9280,9280,0
20230807,160400,423976030,9280,9280,9280,9280,0
20230807,160300,423976030,9280,9280,9280,9280,0
20230807,160200,423976030,9280,9280,9280,9280,0
20230807,160100,423976030,9280,9280,9280,9280,0
20230807,160000,423976030,9280,9280,9280,9280,0
20230807,155900,423976030,9280,9280,9280,9280,0
20230807,155800,423976030,9280,9280,9280,9280,0
20230807,155700,423976030,9280,9280,9280,9280,0
20230807,155600,423976030,9280,9280,9280,9280,0
20230807,155500,423976030,9280,9280,9280,9280,0
20230807,155400,423976030,9280,9280,9280,9280,0
20230807,155300,423976030,9280,9280,9280,9280,0
20230807,155200,423976030,9280,9280,9280,9280,0
20230807,155100,423976030,9280,9280,9280,9280,0
20230807,155000,423976030,9280,9280,9280,9280,0
20230807,154900,423976030,9280,9280,9280,9280,0
20230807,154800,423976030,9280,9280,9280,9280,0
20230807,154700,423976030,9280,9280,9280,9280,0
20230807,154600,423976030,9280,9280,9280,9280,0
20230807,154500,423976030,9280,9280,9280,9280,0
20230807,154400,423976030,9280,9280,9280,9280,0
20230807,154300,423976030,9280,9280,9280,9280,0
20230807,154200,423976030,9280,9280,9280,9280,0
20230807,154100,423976030,9280,9280,9280,9280,0
20230807,154000,423976030,9280,9280,9280,9280,473
20230807,153900,423976030,9280,9280,9280,9280,0
20230807,153800,423976030,9280,9280,9280,9280,0
20230807,153700,423976030,9280,9280,9280,9280,0
20230807,153600,423976030,9280,9280,9280,9280,0
20230807,153500,423976030,9280,9280,9280,9280,0
20230807,153400,423976030,9280,9280,9280,9280,0
20230807,153300,423976030,9280,9280,9280,9280,0
20230807,153200,423976030,9280,9280,9280,9280,0
20230807,153100,423976030,9280,9280,9280,9280,0
20230807,153000,423976030,9280,9280,9280,9280,473
20230807,152900,419586590,9320,9320,9320,9320,0
20230807,152800,419586590,9320,9320,9320,9320,0
20230807,152700,419586590,9320,9320,9320,9320,0
20230807,152600,419586590,9320,9320,9320,9320,0
20230807,152500,419586590,9320,9320,9320,9320,0
20230807,152400,419586590,9320,9320,9320,9320,0
20230807,152300,419586590,9320,9320,9320,9320,0
20230807,152200,419586590,9320,9320,9320,9320,0
20230807,152100,419586590,9320,9320,9320,9320,0
20230807,152000,419586590,9320,9320,9320,9320,0
20230807,151900,419586590,9320,9320,9320,9260,187
20230807,151800,417845180,9330,9280,9330,9280,4
20230807,151700,417807930,9280,9280,9280,9280,0
20230807,151600,417807930,9280,9280,9280,9280,0
20230807,151500,417807930,9280,9280,9280,9280,0
20230807,151400,417807930,9280,9280,9280,9280,1
20230807,151300,417798650,9260,9260,9260,9260,0
20230807,151200,417798650,9260,9260,9260,9260,0
20230807,151100,417798650,9260,9260,9260,9260,7
20230807,151000,417733830,9260,9280,9280,9260,154
20230807,150900,416305010,9280,9280,9280,9280,54
20230807,150800,415803890,9280,9280,9280,9280,4
20230807,150700,415766770,9330,9320,9330,9320,42
20230807,150600,415374930,9320,9280,9320,9280,69
20230807,150500,414733280,9280,9280,9280,9280,3
20230807,150400,414705440,9280,9270,9280,9270,75
20230807,150300,414009450,9270,9260,9270,9260,5
20230807,150200,413963110,9260,9260,9270,9260,37
20230807,150100,413620140,9260,9260,9260,9260,2
20230807,150000,413601620,9260,9270,9270,9260,42
20230807,145900,413212300,9260,9260,9270,9260,19
20230807,145800,413036210,9260,9270,9270,9260,12
20230807,145700,412925040,9270,9270,9270,9270,66
20230807,145600,412313220,9280,9280,9280,9270,167
20230807,145500,410764120,9280,9270,9280,9270,278
20230807,145400,408185000,9280,9300,9300,9280,65
20230807,145300,407581640,9300,9300,9300,9300,176
20230807,145200,405944840,9300,9300,9300,9300,24
20230807,145100,405721640,9300,9310,9310,9300,43
20230807,145000,405321440,9310,9300,9310,9300,31
20230807,144900,405032910,9310,9310,9310,9310,7
20230807,144800,404967740,9300,9300,9300,9300,18
20230807,144700,404800340,9300,9300,9300,9300,8
20230807,144600,404725940,9300,9290,9300,9290,30
20230807,144500,404446950,9270,9300,9300,9270,34
20230807,144400,404130840,9300,9300,9300,9300,0
20230807,144300,404130840,9300,9300,9300,9300,16
20230807,144200,403982040,9290,9290,9290,9290,0
20230807,144100,403982040,9290,9310,9310,9290,73
20230807,144000,403303110,9310,9310,9310,9310,8
20230807,143900,403228630,9310,9310,9310,9310,7
20230807,143800,403163460,9310,9310,9310,9310,39
20230807,143700,402800370,9310,9310,9310,9310,309
20230807,143600,399923580,9310,9300,9310,9300,331
20230807,143500,396845050,9300,9300,9300,9300,8
20230807,143400,396770650,9290,9290,9290,9290,5
20230807,143300,396724200,9290,9290,9290,9290,16
20230807,143200,396575560,9290,9290,9290,9290,30
20230807,143100,396296860,9280,9280,9280,9280,0
20230807,143000,396296860,9280,9280,9280,9280,7
20230807,142900,396231900,9280,9280,9280,9280,22
20230807,142800,396027740,9300,9280,9300,9280,447
20230807,142700,391870660,9270,9270,9270,9270,0
20230807,142600,391870660,9270,9270,9270,9270,43
20230807,142500,391472050,9270,9270,9270,9270,15
20230807,142400,391333000,9270,9270,9270,9270,15
20230807,142300,391193950,9270,9270,9270,9270,31
20230807,142200,390906580,9270,9310,9310,9270,129
20230807,142100,389709570,9310,9300,9310,9290,25
20230807,142000,389477050,9300,9300,9300,9300,8
20230807,141900,389402650,9300,9300,9300,9300,260
20230807,141800,386984650,9300,9300,9300,9300,17
20230807,141700,386826550,9290,9290,9290,9290,24
20230807,141600,386603590,9290,9290,9290,9290,7
20230807,141500,386538560,9290,9290,9300,9290,121
20230807,141400,385414430,9290,9290,9290,9290,15
20230807,141300,385275080,9290,9290,9290,9290,1
20230807,141200,385265790,9250,9270,9270,9250,402
20230807,141100,381547250,9270,9260,9270,9260,516
20230807,141000,376768930,9260,9250,9260,9250,28
20230807,140900,376509760,9250,9260,9260,9250,53
20230807,140800,376019280,9260,9260,9260,9260,16
20230807,140700,375871120,9260,9260,9260,9260,35
20230807,140600,375547020,9250,9250,9250,9250,70
20230807,140500,374899520,9260,9250,9260,9250,48
20230807,140400,374455510,9260,9250,9260,9250,40
20230807,140300,374085120,9250,9250,9250,9250,2
20230807,140200,374066620,9250,9250,9250,9250,59
20230807,140100,373520870,9250,9250,9250,9250,7
20230807,140000,373456120,9250,9250,9250,9250,38
20230807,135900,373104620,9240,9240,9240,9240,23
20230807,135800,372892100,9250,9200,9250,9200,643
20230807,135700,366976410,9190,9190,9190,9190,190
20230807,135600,365230310,9200,9200,9200,9200,50
20230807,135500,364770310,9200,9190,9200,9190,65
20230807,135400,364172730,9190,9230,9230,9190,1127
20230807,135300,353790020,9230,9230,9230,9230,23
20230807,135200,353577730,9230,9230,9230,9230,380
20230807,135100,350070330,9230,9240,9240,9230,259
20230807,135000,347677260,9240,9250,9250,9240,41
20230807,134900,347298040,9250,9250,9250,9250,48
20230807,134800,346854040,9250,9250,9250,9250,11
20230807,134700,346752290,9240,9240,9240,9240,22
20230807,134600,346549010,9250,9240,9250,9240,283
20230807,134500,343933710,9250,9250,9250,9250,538
20230807,134400,338957210,9260,9280,9280,9260,53
20230807,134300,338465990,9270,9270,9270,9270,2
20230807,134200,338447450,9270,9270,9270,9270,3
20230807,134100,338419640,9290,9300,9300,9290,54
20230807,134000,337917900,9270,9270,9270,9270,46
20230807,133900,337491480,9260,9260,9260,9260,0
20230807,133800,337491480,9260,9260,9260,9260,0
20230807,133700,337491480,9260,9260,9260,9260,30
20230807,133600,337213680,9260,9260,9260,9260,15
20230807,133500,337074780,9260,9260,9260,9260,33
20230807,133400,336769200,9270,9300,9300,9270,476
20230807,133300,332353830,9300,9300,9300,9300,23
20230807,133200,332139930,9300,9310,9310,9300,41
20230807,133100,331758230,9300,9300,9300,9300,0
20230807,133000,331758230,9300,9310,9310,9300,12
20230807,132900,331646520,9310,9310,9310,9310,19
20230807,132800,331469630,9310,9310,9310,9310,0
20230807,132700,331469630,9310,9300,9310,9300,44
20230807,132600,331060120,9280,9300,9300,9280,73
20230807,132500,330382350,9300,9310,9310,9300,25
20230807,132400,330149770,9310,9310,9310,9310,8
20230807,132300,330075290,9310,9310,9310,9310,30
20230807,132200,329795990,9300,9300,9300,9300,13
20230807,132100,329675090,9300,9300,9300,9300,10
20230807,132000,329582090,9300,9300,9300,9300,8
20230807,131900,329507690,9300,9300,9300,9300,27
20230807,131800,329256590,9300,9300,9300,9300,43
20230807,131700,328856690,9320,9320,9320,9320,8
20230807,131600,328782130,9320,9290,9320,9290,25
20230807,131500,328549620,9290,9280,9290,9280,2
20230807,131400,328531050,9280,9290,9290,9280,33
20230807,131300,328224580,9290,9290,9290,9290,15
20230807,131200,328085230,9290,9290,9290,9290,24
20230807,131100,327862270,9290,9290,9290,9290,0
20230807,131000,327862270,9290,9280,9290,9280,8
20230807,130900,327787990,9290,9310,9320,9280,970
20230807,130800,318768700,9310,9310,9310,9310,12
20230807,130700,318656980,9310,9320,9320,9310,57
20230807,130600,318125760,9320,9330,9330,9320,14
20230807,130500,317995200,9330,9350,9350,9330,189
20230807,130400,316230460,9350,9360,9360,9350,100
20230807,130300,315295230,9360,9360,9360,9360,8
20230807,130200,315220350,9360,9360,9360,9360,53
20230807,130100,314724270,9370,9370,9370,9370,8
20230807,130000,314649310,9370,9370,9370,9370,54
20230807,125900,314143330,9370,9370,9370,9370,7
20230807,125800,314077740,9360,9360,9360,9360,0
20230807,125700,314077740,9360,9360,9360,9360,0
20230807,125600,314077740,9360,9360,9360,9360,7
20230807,125500,314012220,9360,9360,9360,9360,45
20230807,125400,313591020,9360,9360,9360,9360,23
20230807,125300,313375740,9360,9360,9360,9360,35
20230807,125200,313048140,9370,9370,9370,9370,7
20230807,125100,312982550,9360,9370,9370,9360,134
20230807,125000,311728000,9360,9360,9360,9360,46
20230807,124900,311297440,9360,9360,9360,9360,57
20230807,124800,310763920,9360,9360,9360,9360,58
20230807,124700,310221040,9360,9360,9360,9360,0
20230807,124600,310221040,9360,9360,9360,9360,39
20230807,124500,309856000,9330,9330,9330,9330,1
20230807,124400,309846670,9330,9330,9330,9330,0
20230807,124300,309846670,9330,9330,9330,9330,63
20230807,124200,309258880,9330,9320,9330,9320,7
20230807,124100,309193580,9330,9330,9330,9330,32
20230807,124000,308895020,9300,9300,9300,9300,0
20230807,123900,308895020,9300,9300,9300,9300,0
20230807,123800,308895020,9300,9380,9390,9290,5236
20230807,123700,260183340,9380,9380,9380,9380,0
20230807,123600,260183340,9380,9400,9400,9380,139
20230807,123500,258879220,9400,9400,9400,9400,8
20230807,123400,258804020,9400,9400,9400,9400,23
20230807,123300,258587820,9400,9400,9400,9400,9
20230807,123200,258503220,9400,9400,9400,9400,23
20230807,123100,258287020,9400,9400,9400,9400,30
20230807,123000,258005020,9400,9400,9400,9400,0
20230807,122900,258005020,9400,9400,9400,9400,9
20230807,122800,257920420,9400,9400,9400,9400,31
20230807,122700,257629020,9400,9400,9400,9400,24
20230807,122600,257403420,9400,9400,9400,9400,8
20230807,122500,257328220,9400,9400,9400,9400,0
20230807,122400,257328220,9400,9400,9400,9400,31
20230807,122300,257036820,9400,9400,9400,9400,23
20230807,122200,256820620,9390,9390,9390,9390,22
20230807,122100,256614040,9400,9400,9400,9400,7
20230807,122000,256548240,9390,9390,9390,9390,31
20230807,121900,256257150,9400,9400,9400,9400,18
20230807,121800,256087950,9400,9400,9400,9400,23
20230807,121700,255871750,9400,9400,9400,9400,32
20230807,121600,255570950,9400,9400,9400,9400,8
20230807,121500,255495750,9400,9400,9400,9400,0
20230807,121400,255495750,9400,9400,9400,9400,300
20230807,121300,252675750,9400,9400,9400,9400,0
20230807,121200,252675750,9400,9400,9400,9400,8
20230807,121100,252600550,9400,9400,9400,9400,0
20230807,121000,252600550,9400,9400,9400,9400,31
20230807,120900,252309150,9400,9400,9400,9400,22
20230807,120800,252102350,9390,9390,9390,9390,0
20230807,120700,252102350,9390,9390,9390,9390,100
20230807,120600,251163350,9400,9400,9400,9400,0
20230807,120500,251163350,9400,9400,9400,9400,31
20230807,120400,250871950,9400,9400,9400,9400,146
20230807,120300,249499550,9390,9390,9390,9390,0
20230807,120200,249499550,9390,9390,9390,9390,132
20230807,120100,248260070,9370,9370,9370,9370,408
20230807,120000,244437110,9360,9350,9360,9350,229
20230807,115900,242295860,9340,9340,9340,9340,9
20230807,115800,242211800,9340,9340,9340,9340,1
20230807,115700,242202460,9350,9330,9350,9330,91
20230807,115600,241353290,9330,9330,9330,9330,0
20230807,115500,241353290,9330,9330,9330,9330,31
20230807,115400,241064060,9330,9330,9330,9330,0
20230807,115300,241064060,9330,9330,9330,9330,166
20230807,115200,239515280,9320,9330,9330,9320,10
20230807,115100,239422000,9330,9330,9330,9330,23
20230807,115000,239207410,9330,9330,9330,9330,31
20230807,114900,238918180,9330,9330,9330,9330,3
20230807,114800,238890190,9330,9330,9330,9330,15
20230807,114700,238750240,9330,9330,9330,9330,9
20230807,114600,238666270,9330,9330,9330,9330,21
20230807,114500,238470340,9300,9330,9330,9300,73
20230807,114400,237789650,9350,9350,9350,9350,0
20230807,114300,237789650,9350,9350,9350,9350,30
20230807,114200,237509150,9350,9350,9350,9350,8
20230807,114100,237434350,9350,9350,9350,9350,17
20230807,114000,237275400,9320,9320,9320,9320,1
20230807,113900,237266080,9350,9340,9350,9340,24
20230807,113800,237041690,9350,9350,9350,9350,10
20230807,113700,236948190,9360,9320,9360,9320,18
20230807,113600,236780390,9310,9300,9310,9300,110
20230807,113500,235756300,9300,9320,9320,9300,39
20230807,113400,235393170,9320,9320,9320,9320,0
20230807,113300,235393170,9320,9320,9320,9320,15
20230807,113200,235253370,9310,9310,9310,9310,0
20230807,113100,235253370,9310,9310,9310,9310,8
20230807,113000,235178890,9310,9310,9310,9310,8
20230807,112900,235104410,9310,9310,9310,9310,240
20230807,112800,232870010,9310,9310,9310,9310,8
20230807,112700,232795530,9320,9320,9320,9320,1
20230807,112600,232786210,9310,9360,9360,9310,337
20230807,112500,229643620,9360,9370,9370,9360,25
20230807,112400,229409530,9370,9370,9370,9370,0
20230807,112300,229409530,9370,9360,9370,9360,31
20230807,112200,229119120,9350,9350,9350,9350,0
20230807,112100,229119120,9350,9350,9350,9350,1
20230807,112000,229109770,9350,9350,9350,9350,0
20230807,111900,229109770,9350,9340,9350,9340,27
20230807,111800,228857360,9340,9340,9340,9340,9
20230807,111700,228773300,9330,9340,9340,9330,100
20230807,111600,227840100,9350,9350,9350,9350,8
20230807,111500,227765300,9360,9360,9360,9360,39
20230807,111400,227400260,9370,9360,9370,9340,166
20230807,111300,225847090,9360,9360,9360,9360,0
20230807,111200,225847090,9360,9370,9370,9360,71
20230807,111100,225181940,9370,9370,9370,9370,13
20230807,111000,225060130,9370,9390,9400,9370,53
20230807,110900,224562470,9390,9370,9390,9370,24
20230807,110800,224337190,9360,9350,9380,9350,24
20230807,110700,224112260,9360,9360,9360,9360,0
20230807,110600,224112260,9360,9340,9360,9340,40
20230807,110500,223738360,9320,9320,9320,9320,14
20230807,110400,223607880,9340,9340,9340,9340,9
20230807,110300,223523820,9350,9350,9350,9350,0
20230807,110200,223523820,9350,9350,9350,9350,122
20230807,110100,222383120,9350,9300,9350,9300,942
20230807,110000,213595680,9270,9280,9280,9270,195
20230807,105900,211786090,9280,9280,9280,9280,16
20230807,105800,211637610,9270,9270,9270,9270,21
20230807,105700,211442940,9260,9260,9260,9260,0
20230807,105600,211442940,9260,9260,9260,9260,0
20230807,105500,211442940,9260,9280,9280,9250,53
20230807,105400,210951340,9290,9320,9320,9290,76
20230807,105300,210244160,9320,9320,9320,9320,0
20230807,105200,210244160,9320,9320,9320,9320,16
20230807,105100,210095040,9310,9310,9310,9310,21
20230807,105000,209899530,9320,9320,9320,9320,210
20230807,104900,207942330,9320,9320,9320,9320,8
20230807,104800,207867770,9320,9290,9320,9280,202
20230807,104700,205987780,9290,9290,9290,9290,9
20230807,104600,205904170,9290,9290,9290,9290,50
20230807,104500,205439670,9250,9250,9250,9250,0
20230807,104400,205439670,9250,9250,9250,9250,0
20230807,104300,205439670,9250,9250,9250,9250,24
20230807,104200,205217670,9250,9250,9250,9250,32
20230807,104100,204921670,9250,9250,9250,9250,60
20230807,104000,204366670,9250,9250,9250,9250,0
20230807,103900,204366670,9250,9280,9280,9250,28
20230807,103800,204107430,9280,9270,9280,9270,10
20230807,103700,204014660,9250,9250,9250,9250,8
20230807,103600,203940660,9250,9260,9260,9250,114
20230807,103500,202885160,9260,9250,9260,9250,16
20230807,103400,202737010,9250,9260,9260,9250,33
20230807,103300,202431450,9260,9260,9260,9260,0
20230807,103200,202431450,9260,9260,9260,9260,9
20230807,103100,202348110,9270,9280,9280,9270,64
20230807,103000,201754650,9270,9270,9270,9270,3
20230807,102900,201726840,9280,9280,9280,9280,0
20230807,102800,201726840,9280,9300,9300,9280,98
20230807,102700,200816190,9300,9300,9300,9300,26
20230807,102600,200574390,9300,9300,9300,9300,20
20230807,102500,200388390,9310,9310,9310,9310,8
20230807,102400,200313910,9310,9310,9310,9310,44
20230807,102300,199904270,9300,9300,9300,9300,25
20230807,102200,199671770,9300,9300,9300,9300,10
20230807,102100,199578770,9300,9300,9300,9300,7
20230807,102000,199513670,9300,9300,9300,9300,23
20230807,101900,199299770,9300,9300,9300,9300,32
20230807,101800,199002170,9290,9290,9290,9290,75
20230807,101700,198305420,9280,9270,9280,9270,24
20230807,101600,198082880,9250,9250,9250,9250,1
20230807,101500,198073630,9270,9250,9270,9250,636
20230807,101400,192178910,9260,9250,9260,9250,30
20230807,101300,191901340,9230,9260,9260,9230,14
20230807,101200,191772000,9270,9270,9270,9270,4
20230807,101100,191734920,9260,9240,9260,9240,19
20230807,101000,191559180,9240,9240,9240,9240,35
20230807,100900,191235780,9250,9250,9250,9250,28
20230807,100800,190976780,9280,9270,9280,9270,8
20230807,100700,190902550,9280,9270,9290,9270,33
20230807,100600,190596220,9280,9280,9280,9280,8
20230807,100500,190521980,9280,9290,9290,9280,65
20230807,100400,189918550,9270,9270,9270,9270,2
20230807,100300,189900010,9240,9240,9240,9240,20
20230807,100200,189715210,9260,9280,9280,9260,49
20230807,100100,189260830,9280,9280,9280,9280,0
20230807,100000,189260830,9280,9300,9300,9270,35
20230807,095900,188935480,9300,9280,9300,9270,34
20230807,095800,188620170,9280,9280,9280,9280,8
20230807,095700,188545930,9280,9300,9300,9280,54
20230807,095600,188044120,9290,9290,9290,9290,27
20230807,095500,187793290,9290,9290,9290,9290,0
20230807,095400,187793290,9290,9290,9290,9290,20
20230807,095300,187607490,9290,9290,9290,9290,16
20230807,095200,187458850,9260,9260,9260,9260,2
20230807,095100,187440330,9220,9220,9220,9220,0
20230807,095000,187440330,9220,9270,9270,9220,44
20230807,094900,187032750,9270,9270,9270,9270,8
20230807,094800,186958590,9280,9280,9280,9280,8
20230807,094700,186884350,9280,9290,9290,9280,512
20230807,094600,182132870,9290,9280,9290,9280,43
20230807,094500,181733720,9280,9280,9280,9280,21
20230807,094400,181538840,9260,9250,9260,9250,4
20230807,094300,181501820,9220,9220,9220,9220,648
20230807,094200,175527260,9220,9220,9220,9220,23
20230807,094100,175315200,9210,9200,9210,9200,9
20230807,094000,175232370,9190,9190,9190,9180,37
20230807,093900,174892350,9190,9210,9210,9190,23
20230807,093800,174680660,9180,9180,9180,9180,130
20230807,093700,173487260,9190,9190,9190,9190,47
20230807,093600,173055330,9220,9210,9220,9210,31
20230807,093500,172769530,9220,9220,9220,9220,1
20230807,093400,172760310,9230,9270,9270,9230,56
20230807,093300,172242880,9280,9280,9280,9270,133
20230807,093200,171008730,9340,9360,9360,9340,32
20230807,093100,170709810,9230,9260,9370,9230,40
20230807,093000,170340350,9210,9210,9210,9210,678
20230807,092900,164095970,9160,9200,9200,9160,997
20230807,092800,154941930,9210,9220,9220,9200,2943
20230807,092700,127837720,9230,9250,9250,9230,157
20230807,092600,126388460,9260,9260,9280,9260,132
20230807,092500,125165570,9260,9260,9260,9260,8
20230807,092400,125091490,9260,9240,9260,9240,79
20230807,092300,124360730,9240,9270,9270,9220,1968
20230807,092200,106159020,9300,9310,9310,9300,323
20230807,092100,103154410,9330,9350,9350,9330,39
20230807,092000,102790300,9350,9360,9360,9350,24
20230807,091900,102565670,9410,9410,9410,9410,69
20230807,091800,101916380,9330,9430,9430,9330,521
20230807,091700,97055350,9430,9340,9430,9340,224
20230807,091600,94963100,9320,9270,9320,9270,728
20230807,091500,88192820,9260,9270,9270,9260,4
20230807,091400,88155760,9300,9270,9300,9250,1594
20230807,091300,73395000,9270,9330,9330,9270,1755
20230807,091200,57110910,9290,9290,9290,9290,0
20230807,091100,57110910,9290,9300,9300,9280,1007
20230807,091000,47763590,9330,9400,9400,9330,1362
20230807,090900,35024440,9420,9400,9420,9400,67
20230807,090800,34393320,9380,9380,9380,9380,0
20230807,090700,34393320,9380,9390,9390,9380,539
20230807,090600,29335930,9380,9380,9380,9380,1
20230807,090500,29326550,9380,9460,9460,9380,1377
20230807,090400,16348550,9450,9470,9470,9450,424
20230807,090300,12339890,9500,9480,9500,9480,137
20230807,090200,11039130,9480,9520,9520,9480,683
20230807,090100,4552330,9510,9490,9520,9490,43
20230807,090000,4143120,9490,9480,9510,9470,437