KissMeData/083500/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,193900,779753120,9050,9050,9050,9050,1538
20230808,193800,779753120,9050,9050,9050,9050,0
20230808,193700,779753120,9050,9050,9050,9050,0
20230808,193600,779753120,9050,9050,9050,9050,0
20230808,193500,779753120,9050,9050,9050,9050,0
20230808,193400,779753120,9050,9050,9050,9050,0
20230808,193300,779753120,9050,9050,9050,9050,0
20230808,193200,779753120,9050,9050,9050,9050,0
20230808,193100,779753120,9050,9050,9050,9050,0
20230808,193000,779753120,9050,9050,9050,9050,0
20230808,192900,779753120,9050,9050,9050,9050,0
20230808,192800,779753120,9050,9050,9050,9050,0
20230808,192700,779753120,9050,9050,9050,9050,0
20230808,192600,779753120,9050,9050,9050,9050,0
20230808,192500,779753120,9050,9050,9050,9050,0
20230808,192400,779753120,9050,9050,9050,9050,0
20230808,192300,779753120,9050,9050,9050,9050,0
20230808,192200,779753120,9050,9050,9050,9050,0
20230808,192100,779753120,9050,9050,9050,9050,0
20230808,192000,779753120,9050,9050,9050,9050,0
20230808,191900,779753120,9050,9050,9050,9050,0
20230808,191800,779753120,9050,9050,9050,9050,0
20230808,191700,779753120,9050,9050,9050,9050,0
20230808,191600,779753120,9050,9050,9050,9050,0
20230808,191500,779753120,9050,9050,9050,9050,0
20230808,191400,779753120,9050,9050,9050,9050,0
20230808,191300,779753120,9050,9050,9050,9050,0
20230808,191200,779753120,9050,9050,9050,9050,0
20230808,191100,779753120,9050,9050,9050,9050,0
20230808,191000,779753120,9050,9050,9050,9050,0
20230808,190900,779753120,9050,9050,9050,9050,1538
20230808,190800,779753120,9050,9050,9050,9050,0
20230808,190700,779753120,9050,9050,9050,9050,0
20230808,190600,779753120,9050,9050,9050,9050,0
20230808,190500,779753120,9050,9050,9050,9050,0
20230808,190400,779753120,9050,9050,9050,9050,0
20230808,190300,779753120,9050,9050,9050,9050,0
20230808,190200,779753120,9050,9050,9050,9050,0
20230808,190100,779753120,9050,9050,9050,9050,0
20230808,190000,779753120,9050,9050,9050,9050,0
20230808,185900,779753120,9050,9050,9050,9050,0
20230808,185800,779753120,9050,9050,9050,9050,0
20230808,185700,779753120,9050,9050,9050,9050,0
20230808,185600,779753120,9050,9050,9050,9050,0
20230808,185500,779753120,9050,9050,9050,9050,0
20230808,185400,779753120,9050,9050,9050,9050,0
20230808,185300,779753120,9050,9050,9050,9050,0
20230808,185200,779753120,9050,9050,9050,9050,0
20230808,185100,779753120,9050,9050,9050,9050,0
20230808,185000,779753120,9050,9050,9050,9050,0
20230808,184900,779753120,9050,9050,9050,9050,0
20230808,184800,779753120,9050,9050,9050,9050,0
20230808,184700,779753120,9050,9050,9050,9050,0
20230808,184600,779753120,9050,9050,9050,9050,0
20230808,184500,779753120,9050,9050,9050,9050,0
20230808,184400,779753120,9050,9050,9050,9050,0
20230808,184300,779753120,9050,9050,9050,9050,0
20230808,184200,779753120,9050,9050,9050,9050,0
20230808,184100,779753120,9050,9050,9050,9050,0
20230808,184000,779753120,9050,9050,9050,9050,0
20230808,183900,779753120,9050,9050,9050,9050,1538
20230808,183800,779753120,9050,9050,9050,9050,0
20230808,183700,779753120,9050,9050,9050,9050,0
20230808,183600,779753120,9050,9050,9050,9050,0
20230808,183500,779753120,9050,9050,9050,9050,0
20230808,183400,779753120,9050,9050,9050,9050,0
20230808,183300,779753120,9050,9050,9050,9050,0
20230808,183200,779753120,9050,9050,9050,9050,0
20230808,183100,779753120,9050,9050,9050,9050,0
20230808,183000,779753120,9050,9050,9050,9050,0
20230808,182900,779753120,9050,9050,9050,9050,0
20230808,182800,779753120,9050,9050,9050,9050,0
20230808,182700,779753120,9050,9050,9050,9050,0
20230808,182600,779753120,9050,9050,9050,9050,0
20230808,182500,779753120,9050,9050,9050,9050,0
20230808,182400,779753120,9050,9050,9050,9050,0
20230808,182300,779753120,9050,9050,9050,9050,0
20230808,182200,779753120,9050,9050,9050,9050,0
20230808,182100,779753120,9050,9050,9050,9050,0
20230808,182000,779753120,9050,9050,9050,9050,0
20230808,181900,779753120,9050,9050,9050,9050,0
20230808,181800,779753120,9050,9050,9050,9050,0
20230808,181700,779753120,9050,9050,9050,9050,0
20230808,181600,779753120,9050,9050,9050,9050,0
20230808,181500,779753120,9050,9050,9050,9050,0
20230808,181400,779753120,9050,9050,9050,9050,0
20230808,181300,779753120,9050,9050,9050,9050,0
20230808,181200,779753120,9050,9050,9050,9050,0
20230808,181100,779753120,9050,9050,9050,9050,0
20230808,181000,779753120,9050,9050,9050,9050,0
20230808,180900,779753120,9050,9050,9050,9050,1538
20230808,180800,779753120,9050,9050,9050,9050,0
20230808,180700,779753120,9050,9050,9050,9050,0
20230808,180600,779753120,9050,9050,9050,9050,0
20230808,180500,779753120,9050,9050,9050,9050,0
20230808,180400,779753120,9050,9050,9050,9050,0
20230808,180300,779753120,9050,9050,9050,9050,0
20230808,180200,779753120,9050,9050,9050,9050,0
20230808,180100,779753120,9050,9050,9050,9050,0
20230808,180000,779753120,9050,9050,9050,9050,0
20230808,175900,779753120,9050,9050,9050,9050,0
20230808,175800,779753120,9050,9050,9050,9050,0
20230808,175700,779753120,9050,9050,9050,9050,0
20230808,175600,779753120,9050,9050,9050,9050,0
20230808,175500,779753120,9050,9050,9050,9050,0
20230808,175400,779753120,9050,9050,9050,9050,0
20230808,175300,779753120,9050,9050,9050,9050,0
20230808,175200,779753120,9050,9050,9050,9050,0
20230808,175100,779753120,9050,9050,9050,9050,0
20230808,175000,779753120,9050,9050,9050,9050,0
20230808,174900,779753120,9050,9050,9050,9050,0
20230808,174800,779753120,9050,9050,9050,9050,0
20230808,174700,779753120,9050,9050,9050,9050,0
20230808,174600,779753120,9050,9050,9050,9050,0
20230808,174500,779753120,9050,9050,9050,9050,0
20230808,174400,779753120,9050,9050,9050,9050,0
20230808,174300,779753120,9050,9050,9050,9050,0
20230808,174200,779753120,9050,9050,9050,9050,0
20230808,174100,779753120,9050,9050,9050,9050,0
20230808,174000,779753120,9050,9050,9050,9050,0
20230808,173900,779753120,9050,9050,9050,9050,1538
20230808,173800,779753120,9050,9050,9050,9050,0
20230808,173700,779753120,9050,9050,9050,9050,0
20230808,173600,779753120,9050,9050,9050,9050,0
20230808,173500,779753120,9050,9050,9050,9050,0
20230808,173400,779753120,9050,9050,9050,9050,0
20230808,173300,779753120,9050,9050,9050,9050,0
20230808,173200,779753120,9050,9050,9050,9050,0
20230808,173100,779753120,9050,9050,9050,9050,0
20230808,173000,779753120,9050,9050,9050,9050,0
20230808,172900,779753120,9050,9050,9050,9050,0
20230808,172800,779753120,9050,9050,9050,9050,0
20230808,172700,779753120,9050,9050,9050,9050,0
20230808,172600,779753120,9050,9050,9050,9050,0
20230808,172500,779753120,9050,9050,9050,9050,0
20230808,172400,779753120,9050,9050,9050,9050,0
20230808,172300,779753120,9050,9050,9050,9050,0
20230808,172200,779753120,9050,9050,9050,9050,0
20230808,172100,779753120,9050,9050,9050,9050,0
20230808,172000,779753120,9050,9050,9050,9050,0
20230808,171900,779753120,9050,9050,9050,9050,0
20230808,171800,779753120,9050,9050,9050,9050,0
20230808,171700,779753120,9050,9050,9050,9050,0
20230808,171600,779753120,9050,9050,9050,9050,0
20230808,171500,779753120,9050,9050,9050,9050,0
20230808,171400,779753120,9050,9050,9050,9050,0
20230808,171300,779753120,9050,9050,9050,9050,0
20230808,171200,779753120,9050,9050,9050,9050,0
20230808,171100,779753120,9050,9050,9050,9050,0
20230808,171000,779753120,9050,9050,9050,9050,0
20230808,170900,779753120,9050,9050,9050,9050,1538
20230808,170800,779753120,9050,9050,9050,9050,0
20230808,170700,779753120,9050,9050,9050,9050,0
20230808,170600,779753120,9050,9050,9050,9050,0
20230808,170500,779753120,9050,9050,9050,9050,0
20230808,170400,779753120,9050,9050,9050,9050,0
20230808,170300,779753120,9050,9050,9050,9050,0
20230808,170200,779753120,9050,9050,9050,9050,0
20230808,170100,779753120,9050,9050,9050,9050,0
20230808,170000,779753120,9050,9050,9050,9050,0
20230808,165900,779753120,9050,9050,9050,9050,0
20230808,165800,779753120,9050,9050,9050,9050,0
20230808,165700,779753120,9050,9050,9050,9050,0
20230808,165600,779753120,9050,9050,9050,9050,0
20230808,165500,779753120,9050,9050,9050,9050,0
20230808,165400,779753120,9050,9050,9050,9050,0
20230808,165300,779753120,9050,9050,9050,9050,0
20230808,165200,779753120,9050,9050,9050,9050,0
20230808,165100,779753120,9050,9050,9050,9050,0
20230808,165000,779753120,9050,9050,9050,9050,0
20230808,164900,779753120,9050,9050,9050,9050,0
20230808,164800,779753120,9050,9050,9050,9050,0
20230808,164700,779753120,9050,9050,9050,9050,0
20230808,164600,779753120,9050,9050,9050,9050,0
20230808,164500,779753120,9050,9050,9050,9050,0
20230808,164400,779753120,9050,9050,9050,9050,0
20230808,164300,779753120,9050,9050,9050,9050,0
20230808,164200,779753120,9050,9050,9050,9050,0
20230808,164100,779753120,9050,9050,9050,9050,0
20230808,164000,779753120,9050,9050,9050,9050,0
20230808,163900,779753120,9050,9050,9050,9050,1538
20230808,163800,779753120,9050,9050,9050,9050,0
20230808,163700,779753120,9050,9050,9050,9050,0
20230808,163600,779753120,9050,9050,9050,9050,0
20230808,163500,779753120,9050,9050,9050,9050,0
20230808,163400,779753120,9050,9050,9050,9050,0
20230808,163300,779753120,9050,9050,9050,9050,0
20230808,163200,779753120,9050,9050,9050,9050,0
20230808,163100,779753120,9050,9050,9050,9050,0
20230808,163000,779753120,9050,9050,9050,9050,0
20230808,162900,779753120,9050,9050,9050,9050,0
20230808,162800,779753120,9050,9050,9050,9050,0
20230808,162700,779753120,9050,9050,9050,9050,0
20230808,162600,779753120,9050,9050,9050,9050,0
20230808,162500,779753120,9050,9050,9050,9050,0
20230808,162400,779753120,9050,9050,9050,9050,0
20230808,162300,779753120,9050,9050,9050,9050,0
20230808,162200,779753120,9050,9050,9050,9050,0
20230808,162100,779753120,9050,9050,9050,9050,0
20230808,162000,779753120,9050,9050,9050,9050,0
20230808,161900,779753120,9050,9050,9050,9050,0
20230808,161800,779753120,9050,9050,9050,9050,0
20230808,161700,779753120,9050,9050,9050,9050,0
20230808,161600,779753120,9050,9050,9050,9050,0
20230808,161500,779753120,9050,9050,9050,9050,0
20230808,161400,779753120,9050,9050,9050,9050,0
20230808,161300,779753120,9050,9050,9050,9050,0
20230808,161200,779753120,9050,9050,9050,9050,0
20230808,161100,779753120,9050,9050,9050,9050,0
20230808,161000,779753120,9050,9050,9050,9050,0
20230808,160900,779753120,9050,9050,9050,9050,1538
20230808,160800,779753120,9050,9050,9050,9050,0
20230808,160700,779753120,9050,9050,9050,9050,0
20230808,160600,779753120,9050,9050,9050,9050,0
20230808,160500,779753120,9050,9050,9050,9050,0
20230808,160400,779753120,9050,9050,9050,9050,0
20230808,160300,779753120,9050,9050,9050,9050,0
20230808,160200,779753120,9050,9050,9050,9050,0
20230808,160100,779753120,9050,9050,9050,9050,0
20230808,160000,779753120,9050,9050,9050,9050,0
20230808,155900,779753120,9050,9050,9050,9050,0
20230808,155800,779753120,9050,9050,9050,9050,0
20230808,155700,779753120,9050,9050,9050,9050,0
20230808,155600,779753120,9050,9050,9050,9050,0
20230808,155500,779753120,9050,9050,9050,9050,0
20230808,155400,779753120,9050,9050,9050,9050,0
20230808,155300,779753120,9050,9050,9050,9050,0
20230808,155200,779753120,9050,9050,9050,9050,0
20230808,155100,779753120,9050,9050,9050,9050,0
20230808,155000,779753120,9050,9050,9050,9050,0
20230808,154900,779753120,9050,9050,9050,9050,0
20230808,154800,779753120,9050,9050,9050,9050,0
20230808,154700,779753120,9050,9050,9050,9050,0
20230808,154600,779753120,9050,9050,9050,9050,0
20230808,154500,779753120,9050,9050,9050,9050,0
20230808,154400,779753120,9050,9050,9050,9050,0
20230808,154300,779753120,9050,9050,9050,9050,0
20230808,154200,779753120,9050,9050,9050,9050,0
20230808,154100,779753120,9050,9050,9050,9050,0
20230808,154000,779753120,9050,9050,9050,9050,0
20230808,153900,779753120,9050,9050,9050,9050,1538
20230808,153800,779753120,9050,9050,9050,9050,0
20230808,153700,779753120,9050,9050,9050,9050,0
20230808,153600,779753120,9050,9050,9050,9050,0
20230808,153500,779753120,9050,9050,9050,9050,0
20230808,153400,779753120,9050,9050,9050,9050,0
20230808,153300,779753120,9050,9050,9050,9050,0
20230808,153200,779753120,9050,9050,9050,9050,0
20230808,153100,779753120,9050,9050,9050,9050,0
20230808,153000,779753120,9050,9050,9050,9050,1538
20230808,152900,765834220,9080,9080,9080,9080,0
20230808,152800,765834220,9080,9080,9080,9080,0
20230808,152700,765834220,9080,9080,9080,9080,0
20230808,152600,765834220,9080,9080,9080,9080,0
20230808,152500,765834220,9080,9080,9080,9080,0
20230808,152400,765834220,9080,9080,9080,9080,0
20230808,152300,765834220,9080,9080,9080,9080,0
20230808,152200,765834220,9080,9080,9080,9080,0
20230808,152100,765834220,9080,9080,9080,9080,0
20230808,152000,765834220,9080,9080,9080,9080,0
20230808,151900,765834220,9080,9080,9080,9080,1
20230808,151800,765825140,9050,9050,9050,9050,443
20230808,151700,761815990,9050,9050,9050,9050,479
20230808,151600,757481040,9080,9080,9080,9080,0
20230808,151500,757481040,9080,9080,9080,9080,0
20230808,151400,757481040,9080,9080,9080,9080,0
20230808,151300,757481040,9080,9080,9080,9080,0
20230808,151200,757481040,9080,9060,9080,9050,1061
20230808,151100,747874680,9080,9080,9080,9080,0
20230808,151000,747874680,9080,9080,9080,9080,1
20230808,150900,747865600,9080,9080,9080,9080,1
20230808,150800,747856520,9060,9060,9060,9060,372
20230808,150700,744486200,9050,9050,9050,9050,1
20230808,150600,744477150,9040,9030,9040,9030,28
20230808,150500,744224170,9050,9050,9050,9050,4
20230808,150400,744187970,9040,9040,9040,9040,400
20230808,150300,740571970,9040,9040,9040,9040,100
20230808,150200,739667970,9060,9060,9060,9060,0
20230808,150100,739667970,9060,9060,9060,9060,0
20230808,150000,739667970,9060,8980,9060,8970,1569
20230808,145900,725577300,8980,9030,9030,8980,887
20230808,145800,717602100,9020,9040,9050,9020,1624
20230808,145700,702933140,9030,9040,9040,9030,111
20230808,145600,701929810,9040,9030,9040,9030,194
20230808,145500,700176430,9030,9030,9060,9030,343
20230808,145400,697078170,9020,9030,9050,9020,424
20230808,145300,693246800,9020,9020,9020,9020,8
20230808,145200,693174640,9030,9020,9030,9020,13
20230808,145100,693057370,9020,9020,9020,9010,22
20230808,145000,692859010,9020,9020,9020,9020,21
20230808,144900,692669590,9010,9020,9030,9010,17
20230808,144800,692516280,9020,9020,9020,9020,19
20230808,144700,692344900,9010,9010,9010,9010,92
20230808,144600,691515980,9010,9010,9010,9010,0
20230808,144500,691515980,9010,8990,9010,8990,15
20230808,144400,691381010,8990,9010,9020,8990,20
20230808,144300,691200840,9020,9010,9020,9000,18
20230808,144200,691038690,9030,9010,9030,9010,19
20230808,144100,690867340,9060,8970,9060,8970,1220
20230808,144000,679890760,8970,8970,8970,8970,1
20230808,143900,679881790,8950,8980,8990,8950,112
20230808,143800,678875500,8950,8960,8960,8950,60
20230808,143700,678338220,8960,8940,8960,8940,45
20230808,143600,677935280,8960,8940,8960,8940,122
20230808,143500,676844340,8920,8920,8920,8920,108
20230808,143400,675880980,8920,8920,8920,8920,4
20230808,143300,675845300,8920,8940,8990,8920,307
20230808,143200,673089220,8940,8950,8950,8940,38
20230808,143100,672749190,8970,8940,8970,8940,42
20230808,143000,672372950,8940,8950,8950,8940,17
20230808,142900,672220810,8940,8940,8940,8940,15
20230808,142800,672086710,8990,8990,8990,8990,0
20230808,142700,672086710,8990,8910,8990,8910,330
20230808,142600,669122120,8910,8920,8920,8910,7
20230808,142500,669059710,8930,8940,8940,8930,217
20230808,142400,667121710,8940,8930,8940,8930,11
20230808,142300,667023470,8910,8910,8910,8910,0
20230808,142200,667023470,8910,8910,8970,8910,38
20230808,142100,666683390,8970,8960,8970,8960,3
20230808,142000,666656490,8900,8940,8960,8900,35
20230808,141900,666343480,8900,8940,8940,8900,11
20230808,141800,666245300,8940,8940,8960,8940,53
20230808,141700,665770870,8930,8900,8930,8900,62
20230808,141600,665217590,8900,8910,8910,8900,407
20230808,141500,661595040,8910,8910,8910,8910,0
20230808,141400,661595040,8910,8940,8990,8910,145
20230808,141300,660293180,8950,8920,8950,8900,295
20230808,141200,657655680,8950,8900,8950,8900,23
20230808,141100,657450230,8890,8950,8950,8890,13
20230808,141000,657334180,8950,8890,8950,8890,21
20230808,140900,657147370,8890,8950,8950,8890,36
20230808,140800,656825620,8940,8930,8940,8890,45
20230808,140700,656424260,8880,8880,8880,8880,0
20230808,140600,656424260,8880,8920,8970,8880,877
20230808,140500,648601570,8920,8900,8920,8900,199
20230808,140400,646827190,8880,8900,8900,8880,96
20230808,140300,645973030,8900,8870,8900,8870,124
20230808,140200,644871840,8870,8870,8870,8870,7
20230808,140100,644809750,8870,8890,8890,8870,13
20230808,140000,644694280,8890,8880,8890,8870,48
20230808,135900,644267870,8890,8920,8920,8870,27
20230808,135800,644027310,8850,8890,8890,8850,7008
20230808,135700,581898320,8890,8890,8890,8890,0
20230808,135600,581898320,8890,8910,8920,8890,3012
20230808,135500,555082400,8900,8930,8930,8900,20
20230808,135400,554903950,8930,8900,8930,8900,39
20230808,135300,554556070,8920,8910,8920,8910,107
20230808,135200,553602670,8890,8900,8900,8890,1230
20230808,135100,542655750,8900,8930,8930,8900,1481
20230808,135000,529466300,8920,8890,8920,8890,15
20230808,134900,529332760,8930,8900,8930,8890,1616
20230808,134800,514949690,8900,8900,8900,8900,595
20230808,134700,509654190,8900,8900,8920,8900,1704
20230808,134600,494487970,8900,8910,8910,8890,3846
20230808,134500,460259100,8950,8900,8950,8900,3013
20230808,134400,433443230,8900,8960,8960,8900,8022
20230808,134300,361955490,8960,8980,8980,8960,428
20230808,134200,358118900,8980,8990,8990,8980,500
20230808,134100,353627250,8990,9000,9000,8990,27
20230808,134000,353384370,9000,8990,9000,8990,152
20230808,133900,352017670,8980,9000,9000,8980,600
20230808,133800,346618760,9060,8990,9060,8990,54
20230808,133700,346132740,8980,8990,8990,8980,12
20230808,133600,346024970,9000,8990,9000,8990,540
20230808,133500,341165230,8990,8990,9000,8990,2016
20230808,133400,323021390,8990,8990,9000,8990,166
20230808,133300,321529020,8990,9000,9060,8990,3710
20230808,133200,288141050,9000,9030,9030,8990,1817
20230808,133100,271790620,9030,9030,9030,9030,23
20230808,133000,271582930,9040,9040,9040,9040,16
20230808,132900,271438290,9020,9020,9040,9020,14
20230808,132800,271311990,9020,9050,9050,9020,11
20230808,132700,271212500,9050,9020,9050,9020,11
20230808,132600,271113250,9080,9020,9080,9000,58
20230808,132500,270590130,9000,9000,9000,9000,24
20230808,132400,270374130,9000,8990,9000,8990,197
20230808,132300,268601210,8990,9050,9060,8990,875
20230808,132200,260711380,9060,9060,9060,9060,8
20230808,132100,260638900,9060,9050,9060,9050,39
20230808,132000,260285690,9050,9050,9050,9050,7
20230808,131900,260222340,9050,9050,9050,9050,7
20230808,131800,260158990,9060,9060,9060,9060,11
20230808,131700,260059330,9060,9060,9070,9060,38
20230808,131600,259714840,9060,9060,9060,9060,9
20230808,131500,259633300,9050,9050,9050,9050,3
20230808,131400,259606150,9050,9050,9050,9050,405
20230808,131300,255940900,9050,9060,9060,9050,113
20230808,131200,254917170,9060,9070,9070,9060,57
20230808,131100,254400260,9060,9060,9060,9060,14
20230808,131000,254273420,9060,9050,9060,9050,12
20230808,130900,254164770,9050,9050,9050,9050,0
20230808,130800,254164770,9050,9060,9060,9050,16
20230808,130700,254019890,9060,9060,9060,9050,57
20230808,130600,253503540,9050,9050,9050,9040,120
20230808,130500,252417590,9040,9040,9040,9040,2
20230808,130400,252399510,9030,9040,9040,9030,20
20230808,130300,252218780,9040,9030,9040,9030,12
20230808,130200,252110400,9020,9030,9030,9020,48
20230808,130100,251677040,9030,9030,9030,9030,11
20230808,130000,251577710,9030,9040,9040,9030,16
20230808,125900,251433150,9030,9030,9030,9030,0
20230808,125800,251433150,9030,9040,9040,9030,21
20230808,125700,251243440,9040,9040,9050,9040,322
20230808,125600,248332340,9020,9010,9020,9010,13
20230808,125500,248215200,9010,9010,9010,9010,0
20230808,125400,248215200,9010,9030,9030,9010,38
20230808,125300,247872270,9030,9030,9030,9020,15
20230808,125200,247736870,9020,9020,9020,9020,8
20230808,125100,247664710,9020,9020,9020,9020,12
20230808,125000,247556470,9020,9020,9020,9020,7
20230808,124900,247493330,9000,9000,9000,9000,0
20230808,124800,247493330,9000,9010,9010,9000,269
20230808,124700,245071550,9010,9010,9010,9010,0
20230808,124600,245071550,9010,9020,9020,9010,20
20230808,124500,244891270,9020,9020,9020,9020,45
20230808,124400,244485370,9020,9010,9020,9010,15
20230808,124300,244350150,9010,9010,9010,9010,5
20230808,124200,244305100,9010,9010,9010,9010,7
20230808,124100,244242030,9020,9020,9020,9020,50
20230808,124000,243791030,9030,9030,9030,9030,49
20230808,123900,243348560,9030,9030,9030,9030,19
20230808,123800,243176990,9030,9030,9030,9030,31
20230808,123700,242897060,9030,9040,9040,9030,52
20230808,123600,242427260,9040,9040,9040,9040,0
20230808,123500,242427260,9040,9030,9040,9030,33
20230808,123400,242129020,9030,9030,9030,9030,85
20230808,123300,241361470,9020,9020,9020,9020,13
20230808,123200,241244210,9020,9020,9020,9020,5
20230808,123100,241199110,9020,9020,9020,9020,53
20230808,123000,240721050,9020,9020,9020,9020,9
20230808,122900,240639870,9010,9010,9010,9010,8
20230808,122800,240567790,9010,9030,9040,9010,15
20230808,122700,240432360,9020,9030,9030,9020,30
20230808,122600,240161610,9030,9030,9030,9030,5
20230808,122500,240116460,9020,9020,9020,9020,40
20230808,122400,239755660,9010,9010,9010,9010,0
20230808,122300,239755660,9010,9030,9030,9010,66
20230808,122200,239160070,9030,9030,9030,9030,8
20230808,122100,239087830,9050,9040,9050,9030,29
20230808,122000,238825740,9010,9010,9040,9010,8
20230808,121900,238753630,9040,9040,9040,9010,258
20230808,121800,236426620,9040,9040,9040,9040,277
20230808,121700,233922540,9010,9030,9040,9010,473
20230808,121600,229648410,9040,8990,9040,8990,39
20230808,121500,229297290,8990,8980,8990,8970,21
20230808,121400,229108740,8990,8990,8990,8990,1
20230808,121300,229099750,8980,8990,8990,8980,20
20230808,121200,228920070,8990,8980,8990,8980,31
20230808,121100,228641450,8990,8980,8990,8980,14
20230808,121000,228515710,8980,8980,8990,8980,32
20230808,120900,228228270,8970,8970,8970,8970,8
20230808,120800,228156510,8970,8970,8970,8970,16
20230808,120700,228012990,8960,8940,8960,8940,13
20230808,120600,227896670,8940,8940,8940,8940,0
20230808,120500,227896670,8940,8940,8940,8940,5
20230808,120400,227851970,8940,8980,8980,8940,15
20230808,120300,227717550,8990,8940,8990,8940,63
20230808,120200,227151950,8940,8950,8950,8940,48
20230808,120100,226722620,8940,8950,8950,8940,639
20230808,120000,221003620,8930,8950,8950,8930,30
20230808,115900,220735360,8940,8940,8940,8940,268
20230808,115800,218339440,8940,8940,8940,8940,12
20230808,115700,218232160,8950,8980,8980,8950,1614
20230808,115600,203779560,8970,8970,8970,8970,8
20230808,115500,203707800,8980,8980,8990,8980,29
20230808,115400,203447260,8970,8970,8970,8970,8
20230808,115300,203375500,8990,8970,8990,8970,34
20230808,115200,203070140,8960,8970,8970,8960,536
20230808,115100,198267570,8980,8980,8980,8980,30
20230808,115000,197998170,8980,8980,8980,8980,12
20230808,114900,197890410,8980,8980,8990,8980,15
20230808,114800,197755630,8980,8980,8990,8980,34
20230808,114700,197450060,8960,8960,8960,8960,5
20230808,114600,197405260,8990,8980,8990,8960,12
20230808,114500,197297640,8970,8960,9020,8960,13
20230808,114400,197180960,9020,9000,9020,8960,39
20230808,114300,196830060,9000,8990,9000,8990,15
20230808,114200,196695140,8990,9000,9030,8960,232
20230808,114100,194611210,9010,9010,9010,9010,34
20230808,114000,194304870,9000,8990,9000,8990,44
20230808,113900,193909000,8990,9000,9000,8990,29
20230808,113800,193648080,9000,8990,9000,8990,27
20230808,113700,193405160,8990,8990,8990,8990,5
20230808,113600,193360210,8990,8990,8990,8990,14
20230808,113500,193234350,8990,9000,9000,8990,22
20230808,113400,193036400,9000,8990,9000,8990,54
20230808,113300,192550480,8990,8990,8990,8990,0
20230808,113200,192550480,8990,8990,8990,8990,21
20230808,113100,192361690,9000,9000,9000,9000,1
20230808,113000,192352690,9000,8990,9000,8990,36
20230808,112900,192028740,8990,9000,9000,8990,45
20230808,112800,191623880,9000,9000,9000,9000,8
20230808,112700,191551880,8990,8990,8990,8990,12
20230808,112600,191444000,8990,8990,8990,8990,8
20230808,112500,191372080,8990,8990,8990,8990,13
20230808,112400,191255210,9000,9000,9000,9000,45
20230808,112300,190850210,8990,8990,8990,8990,15
20230808,112200,190715360,8990,8990,8990,8990,5
20230808,112100,190670410,8990,8990,8990,8990,7
20230808,112000,190607480,8990,8970,8990,8970,9
20230808,111900,190526680,8970,8990,9000,8970,24
20230808,111800,190311130,8970,8970,8970,8970,0
20230808,111700,190311130,8970,8970,8970,8970,13
20230808,111600,190194520,8980,8980,8980,8980,37
20230808,111500,189862260,8980,8990,8990,8980,1820
20230808,111400,173500630,8990,8990,8990,8990,0
20230808,111300,173500630,8990,9000,9000,8990,24
20230808,111200,173284780,9000,8990,9000,8990,230
20230808,111100,171216820,8990,8990,8990,8990,9
20230808,111000,171135910,9000,8990,9000,8990,180
20230808,110900,169517460,8990,8990,8990,8990,8
20230808,110800,169445540,8990,8990,8990,8990,0
20230808,110700,169445540,8990,9000,9000,8990,9
20230808,110600,169364590,9000,9000,9000,9000,14
20230808,110500,169238590,8980,8980,8980,8980,38
20230808,110400,168897350,8980,8970,8990,8970,70
20230808,110300,168268290,8960,8970,8970,8960,25
20230808,110200,168044200,8960,8950,8960,8950,7
20230808,110100,167981530,8950,8940,8950,8940,15
20230808,110000,167847360,8930,8930,8930,8930,0
20230808,105900,167847360,8930,8950,8970,8930,59
20230808,105800,167318710,8970,8970,8970,8970,23
20230808,105700,167112400,8970,9010,9010,8970,1355
20230808,105600,154930270,9010,9020,9020,9010,26
20230808,105500,154695800,9030,9020,9030,9020,116
20230808,105400,153648350,9000,9020,9020,9000,60
20230808,105300,153107570,9020,9030,9030,9020,14
20230808,105200,152981220,9030,9020,9030,9020,23
20230808,105100,152773580,9010,9010,9010,9010,0
20230808,105000,152773580,9010,9010,9010,9010,16
20230808,104900,152629420,9010,9040,9040,9010,6
20230808,104800,152575330,9040,9040,9040,9030,86
20230808,104700,151798070,9030,9030,9030,9030,3
20230808,104600,151770980,9030,9030,9050,9030,73
20230808,104500,151110950,9030,9020,9030,9020,14
20230808,104400,150984590,9020,9020,9040,9010,622
20230808,104300,145379330,9030,9030,9030,9030,90
20230808,104200,144566630,9040,9030,9040,9030,163
20230808,104100,143094200,9040,9040,9040,9040,8
20230808,104000,143021880,9040,9070,9070,9040,817
20230808,103900,135630570,9070,9070,9070,9070,0
20230808,103800,135630570,9070,9070,9070,9070,7
20230808,103700,135567080,9050,9050,9050,9050,388
20230808,103600,132055680,9080,9080,9080,9080,20
20230808,103500,131874080,9080,9080,9080,9080,0
20230808,103400,131874080,9080,9080,9080,9080,8
20230808,103300,131801440,9160,9180,9180,9080,136
20230808,103200,130562190,9180,9100,9180,9100,367
20230808,103100,127222170,9090,9090,9090,9090,8
20230808,103000,127149450,9090,9090,9090,9090,326
20230808,102900,124186110,9050,9070,9070,9050,231
20230808,102800,122093280,9070,9070,9070,9070,51
20230808,102700,121630710,9070,9080,9080,9070,59
20230808,102600,121095370,9090,9090,9090,9090,363
20230808,102500,117795700,9090,9090,9090,9090,8
20230808,102400,117722980,9100,9090,9100,9090,13
20230808,102300,117604760,9070,9080,9080,9070,50
20230808,102200,117151090,9080,9080,9080,9080,1
20230808,102100,117142010,9080,9080,9080,9080,0
20230808,102000,117142010,9080,9080,9080,9080,18
20230808,101900,116978570,9100,9090,9100,9090,32
20230808,101800,116687430,9100,9100,9100,9100,0
20230808,101700,116687430,9100,9090,9100,9090,9
20230808,101600,116605590,9100,9100,9100,9100,93
20230808,101500,115759290,9100,9100,9100,9100,9
20230808,101400,115677390,9060,9070,9070,9060,520
20230808,101300,110966180,9070,9090,9090,9070,1598
20230808,101200,96454710,9100,9150,9150,9100,263
20230808,101100,94056650,9150,9160,9180,9150,71
20230808,101000,93406240,9150,9150,9150,9150,20
20230808,100900,93223240,9140,9140,9140,9140,6
20230808,100800,93168400,9140,9140,9140,9140,8
20230808,100700,93095280,9140,9140,9140,9140,0
20230808,100600,93095280,9140,9140,9140,9140,8
20230808,100500,93022160,9150,9150,9150,9140,32
20230808,100400,92729430,9150,9100,9150,9100,305
20230808,100300,89953880,9100,9100,9100,9100,11
20230808,100200,89853780,9100,9100,9100,9100,7
20230808,100100,89790080,9100,9130,9130,9090,421
20230808,100000,85957830,9140,9140,9140,9140,23
20230808,095900,85747610,9150,9150,9150,9150,20
20230808,095800,85564610,9120,9120,9120,9120,0
20230808,095700,85564610,9120,9120,9120,9120,0
20230808,095600,85564610,9120,9120,9120,9120,21
20230808,095500,85373090,9120,9150,9150,9120,1258
20230808,095400,73887070,9150,9150,9150,9150,38
20230808,095300,73539370,9150,9150,9150,9150,0
20230808,095200,73539370,9150,9140,9150,9140,10
20230808,095100,73447880,9130,9150,9160,9130,578
20230808,095000,68159300,9150,9210,9210,9150,185
20230808,094900,66464110,9170,9170,9170,9170,8
20230808,094800,66390750,9170,9170,9170,9170,70
20230808,094700,65748850,9190,9200,9200,9190,142
20230808,094600,64443720,9200,9200,9200,9200,29
20230808,094500,64176920,9220,9190,9220,9190,21
20230808,094400,63983560,9170,9170,9170,9170,0
20230808,094300,63983560,9170,9170,9170,9170,0
20230808,094200,63983560,9170,9180,9180,9170,102
20230808,094100,63047240,9170,9180,9180,9170,57
20230808,094000,62524420,9180,9180,9180,9180,18
20230808,093900,62359180,9180,9180,9180,9180,39
20230808,093800,62001160,9180,9210,9210,9180,156
20230808,093700,60567890,9210,9210,9220,9210,46
20230808,093600,60144030,9210,9210,9210,9210,0
20230808,093500,60144030,9210,9200,9210,9200,11
20230808,093400,60042820,9220,9210,9220,9210,51
20230808,093300,59573100,9210,9210,9210,9210,0
20230808,093200,59573100,9210,9210,9210,9210,14
20230808,093100,59444160,9210,9210,9210,9210,8
20230808,093000,59370480,9210,9220,9220,9210,193
20230808,092900,57592470,9220,9220,9220,9220,1
20230808,092800,57583250,9210,9210,9210,9210,81
20230808,092700,56837240,9210,9210,9210,9210,30
20230808,092600,56560940,9200,9200,9200,9200,32
20230808,092500,56266540,9230,9230,9230,9230,0
20230808,092400,56266540,9230,9200,9230,9200,348
20230808,092300,53064620,9200,9190,9200,9190,47
20230808,092200,52632680,9190,9190,9190,9190,1
20230808,092100,52623490,9160,9160,9160,9160,0
20230808,092000,52623490,9160,9200,9200,9160,660
20230808,091900,46571640,9200,9200,9200,9200,30
20230808,091800,46295640,9200,9200,9200,9200,19
20230808,091700,46120840,9190,9200,9200,9190,17
20230808,091600,45964560,9200,9230,9230,9200,174
20230808,091500,44362370,9230,9230,9230,9230,3
20230808,091400,44334680,9250,9260,9260,9250,57
20230808,091300,43807090,9260,9260,9260,9260,27
20230808,091200,43557070,9260,9250,9260,9250,92
20230808,091100,42705770,9230,9260,9260,9230,89
20230808,091000,41883960,9260,9280,9280,9240,484
20230808,090900,37395450,9310,9330,9340,9310,447
20230808,090800,33228170,9330,9330,9330,9330,182
20230808,090700,31530110,9330,9330,9330,9330,16
20230808,090600,31380830,9340,9310,9340,9310,644
20230808,090500,25370180,9310,9310,9310,9310,7
20230808,090400,25305010,9300,9260,9300,9260,1004
20230808,090300,15997390,9240,9230,9240,9230,43
20230808,090200,15600280,9230,9220,9230,9220,28
20230808,090100,15341980,9220,9210,9220,9210,56
20230808,090000,14826140,9200,9180,9200,9180,1615