KissMeData/083500/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,194000,849705850,9470,9470,9470,9470,372
20230816,193900,849705850,9470,9470,9470,9470,0
20230816,193800,849705850,9470,9470,9470,9470,0
20230816,193700,849705850,9470,9470,9470,9470,0
20230816,193600,849705850,9470,9470,9470,9470,0
20230816,193500,849705850,9470,9470,9470,9470,0
20230816,193400,849705850,9470,9470,9470,9470,0
20230816,193300,849705850,9470,9470,9470,9470,0
20230816,193200,849705850,9470,9470,9470,9470,0
20230816,193100,849705850,9470,9470,9470,9470,0
20230816,193000,849705850,9470,9470,9470,9470,0
20230816,192900,849705850,9470,9470,9470,9470,0
20230816,192800,849705850,9470,9470,9470,9470,0
20230816,192700,849705850,9470,9470,9470,9470,0
20230816,192600,849705850,9470,9470,9470,9470,0
20230816,192500,849705850,9470,9470,9470,9470,0
20230816,192400,849705850,9470,9470,9470,9470,0
20230816,192300,849705850,9470,9470,9470,9470,0
20230816,192200,849705850,9470,9470,9470,9470,0
20230816,192100,849705850,9470,9470,9470,9470,0
20230816,192000,849705850,9470,9470,9470,9470,0
20230816,191900,849705850,9470,9470,9470,9470,0
20230816,191800,849705850,9470,9470,9470,9470,0
20230816,191700,849705850,9470,9470,9470,9470,0
20230816,191600,849705850,9470,9470,9470,9470,0
20230816,191500,849705850,9470,9470,9470,9470,0
20230816,191400,849705850,9470,9470,9470,9470,0
20230816,191300,849705850,9470,9470,9470,9470,0
20230816,191200,849705850,9470,9470,9470,9470,0
20230816,191100,849705850,9470,9470,9470,9470,0
20230816,191000,849705850,9470,9470,9470,9470,372
20230816,190900,849705850,9470,9470,9470,9470,0
20230816,190800,849705850,9470,9470,9470,9470,0
20230816,190700,849705850,9470,9470,9470,9470,0
20230816,190600,849705850,9470,9470,9470,9470,0
20230816,190500,849705850,9470,9470,9470,9470,0
20230816,190400,849705850,9470,9470,9470,9470,0
20230816,190300,849705850,9470,9470,9470,9470,0
20230816,190200,849705850,9470,9470,9470,9470,0
20230816,190100,849705850,9470,9470,9470,9470,0
20230816,190000,849705850,9470,9470,9470,9470,0
20230816,185900,849705850,9470,9470,9470,9470,0
20230816,185800,849705850,9470,9470,9470,9470,0
20230816,185700,849705850,9470,9470,9470,9470,0
20230816,185600,849705850,9470,9470,9470,9470,0
20230816,185500,849705850,9470,9470,9470,9470,0
20230816,185400,849705850,9470,9470,9470,9470,0
20230816,185300,849705850,9470,9470,9470,9470,0
20230816,185200,849705850,9470,9470,9470,9470,0
20230816,185100,849705850,9470,9470,9470,9470,0
20230816,185000,849705850,9470,9470,9470,9470,0
20230816,184900,849705850,9470,9470,9470,9470,0
20230816,184800,849705850,9470,9470,9470,9470,0
20230816,184700,849705850,9470,9470,9470,9470,0
20230816,184600,849705850,9470,9470,9470,9470,0
20230816,184500,849705850,9470,9470,9470,9470,0
20230816,184400,849705850,9470,9470,9470,9470,0
20230816,184300,849705850,9470,9470,9470,9470,0
20230816,184200,849705850,9470,9470,9470,9470,0
20230816,184100,849705850,9470,9470,9470,9470,0
20230816,184000,849705850,9470,9470,9470,9470,372
20230816,183900,849705850,9470,9470,9470,9470,0
20230816,183800,849705850,9470,9470,9470,9470,0
20230816,183700,849705850,9470,9470,9470,9470,0
20230816,183600,849705850,9470,9470,9470,9470,0
20230816,183500,849705850,9470,9470,9470,9470,0
20230816,183400,849705850,9470,9470,9470,9470,0
20230816,183300,849705850,9470,9470,9470,9470,0
20230816,183200,849705850,9470,9470,9470,9470,0
20230816,183100,849705850,9470,9470,9470,9470,0
20230816,183000,849705850,9470,9470,9470,9470,0
20230816,182900,849705850,9470,9470,9470,9470,0
20230816,182800,849705850,9470,9470,9470,9470,0
20230816,182700,849705850,9470,9470,9470,9470,0
20230816,182600,849705850,9470,9470,9470,9470,0
20230816,182500,849705850,9470,9470,9470,9470,0
20230816,182400,849705850,9470,9470,9470,9470,0
20230816,182300,849705850,9470,9470,9470,9470,0
20230816,182200,849705850,9470,9470,9470,9470,0
20230816,182100,849705850,9470,9470,9470,9470,0
20230816,182000,849705850,9470,9470,9470,9470,0
20230816,181900,849705850,9470,9470,9470,9470,0
20230816,181800,849705850,9470,9470,9470,9470,0
20230816,181700,849705850,9470,9470,9470,9470,0
20230816,181600,849705850,9470,9470,9470,9470,0
20230816,181500,849705850,9470,9470,9470,9470,0
20230816,181400,849705850,9470,9470,9470,9470,0
20230816,181300,849705850,9470,9470,9470,9470,0
20230816,181200,849705850,9470,9470,9470,9470,0
20230816,181100,849705850,9470,9470,9470,9470,0
20230816,181000,849705850,9470,9470,9470,9470,372
20230816,180900,849705850,9470,9470,9470,9470,0
20230816,180800,849705850,9470,9470,9470,9470,0
20230816,180700,849705850,9470,9470,9470,9470,0
20230816,180600,849705850,9470,9470,9470,9470,0
20230816,180500,849705850,9470,9470,9470,9470,0
20230816,180400,849705850,9470,9470,9470,9470,0
20230816,180300,849705850,9470,9470,9470,9470,0
20230816,180200,849705850,9470,9470,9470,9470,0
20230816,180100,849705850,9470,9470,9470,9470,0
20230816,180000,849705850,9470,9470,9470,9470,0
20230816,175900,849705850,9470,9470,9470,9470,0
20230816,175800,849705850,9470,9470,9470,9470,0
20230816,175700,849705850,9470,9470,9470,9470,0
20230816,175600,849705850,9470,9470,9470,9470,0
20230816,175500,849705850,9470,9470,9470,9470,0
20230816,175400,849705850,9470,9470,9470,9470,0
20230816,175300,849705850,9470,9470,9470,9470,0
20230816,175200,849705850,9470,9470,9470,9470,0
20230816,175100,849705850,9470,9470,9470,9470,0
20230816,175000,849705850,9470,9470,9470,9470,0
20230816,174900,849705850,9470,9470,9470,9470,0
20230816,174800,849705850,9470,9470,9470,9470,0
20230816,174700,849705850,9470,9470,9470,9470,0
20230816,174600,849705850,9470,9470,9470,9470,0
20230816,174500,849705850,9470,9470,9470,9470,0
20230816,174400,849705850,9470,9470,9470,9470,0
20230816,174300,849705850,9470,9470,9470,9470,0
20230816,174200,849705850,9470,9470,9470,9470,0
20230816,174100,849705850,9470,9470,9470,9470,0
20230816,174000,849705850,9470,9470,9470,9470,372
20230816,173900,849705850,9470,9470,9470,9470,0
20230816,173800,849705850,9470,9470,9470,9470,0
20230816,173700,849705850,9470,9470,9470,9470,0
20230816,173600,849705850,9470,9470,9470,9470,0
20230816,173500,849705850,9470,9470,9470,9470,0
20230816,173400,849705850,9470,9470,9470,9470,0
20230816,173300,849705850,9470,9470,9470,9470,0
20230816,173200,849705850,9470,9470,9470,9470,0
20230816,173100,849705850,9470,9470,9470,9470,0
20230816,173000,849705850,9470,9470,9470,9470,0
20230816,172900,849705850,9470,9470,9470,9470,0
20230816,172800,849705850,9470,9470,9470,9470,0
20230816,172700,849705850,9470,9470,9470,9470,0
20230816,172600,849705850,9470,9470,9470,9470,0
20230816,172500,849705850,9470,9470,9470,9470,0
20230816,172400,849705850,9470,9470,9470,9470,0
20230816,172300,849705850,9470,9470,9470,9470,0
20230816,172200,849705850,9470,9470,9470,9470,0
20230816,172100,849705850,9470,9470,9470,9470,0
20230816,172000,849705850,9470,9470,9470,9470,0
20230816,171900,849705850,9470,9470,9470,9470,0
20230816,171800,849705850,9470,9470,9470,9470,0
20230816,171700,849705850,9470,9470,9470,9470,0
20230816,171600,849705850,9470,9470,9470,9470,0
20230816,171500,849705850,9470,9470,9470,9470,0
20230816,171400,849705850,9470,9470,9470,9470,0
20230816,171300,849705850,9470,9470,9470,9470,0
20230816,171200,849705850,9470,9470,9470,9470,0
20230816,171100,849705850,9470,9470,9470,9470,0
20230816,171000,849705850,9470,9470,9470,9470,372
20230816,170900,849705850,9470,9470,9470,9470,0
20230816,170800,849705850,9470,9470,9470,9470,0
20230816,170700,849705850,9470,9470,9470,9470,0
20230816,170600,849705850,9470,9470,9470,9470,0
20230816,170500,849705850,9470,9470,9470,9470,0
20230816,170400,849705850,9470,9470,9470,9470,0
20230816,170300,849705850,9470,9470,9470,9470,0
20230816,170200,849705850,9470,9470,9470,9470,0
20230816,170100,849705850,9470,9470,9470,9470,0
20230816,170000,849705850,9470,9470,9470,9470,0
20230816,165900,849705850,9470,9470,9470,9470,0
20230816,165800,849705850,9470,9470,9470,9470,0
20230816,165700,849705850,9470,9470,9470,9470,0
20230816,165600,849705850,9470,9470,9470,9470,0
20230816,165500,849705850,9470,9470,9470,9470,0
20230816,165400,849705850,9470,9470,9470,9470,0
20230816,165300,849705850,9470,9470,9470,9470,0
20230816,165200,849705850,9470,9470,9470,9470,0
20230816,165100,849705850,9470,9470,9470,9470,0
20230816,165000,849705850,9470,9470,9470,9470,0
20230816,164900,849705850,9470,9470,9470,9470,0
20230816,164800,849705850,9470,9470,9470,9470,0
20230816,164700,849705850,9470,9470,9470,9470,0
20230816,164600,849705850,9470,9470,9470,9470,0
20230816,164500,849705850,9470,9470,9470,9470,0
20230816,164400,849705850,9470,9470,9470,9470,0
20230816,164300,849705850,9470,9470,9470,9470,0
20230816,164200,849705850,9470,9470,9470,9470,0
20230816,164100,849705850,9470,9470,9470,9470,0
20230816,164000,849705850,9470,9470,9470,9470,372
20230816,163900,849705850,9470,9470,9470,9470,0
20230816,163800,849705850,9470,9470,9470,9470,0
20230816,163700,849705850,9470,9470,9470,9470,0
20230816,163600,849705850,9470,9470,9470,9470,0
20230816,163500,849705850,9470,9470,9470,9470,0
20230816,163400,849705850,9470,9470,9470,9470,0
20230816,163300,849705850,9470,9470,9470,9470,0
20230816,163200,849705850,9470,9470,9470,9470,0
20230816,163100,849705850,9470,9470,9470,9470,0
20230816,163000,849705850,9470,9470,9470,9470,0
20230816,162900,849705850,9470,9470,9470,9470,0
20230816,162800,849705850,9470,9470,9470,9470,0
20230816,162700,849705850,9470,9470,9470,9470,0
20230816,162600,849705850,9470,9470,9470,9470,0
20230816,162500,849705850,9470,9470,9470,9470,0
20230816,162400,849705850,9470,9470,9470,9470,0
20230816,162300,849705850,9470,9470,9470,9470,0
20230816,162200,849705850,9470,9470,9470,9470,0
20230816,162100,849705850,9470,9470,9470,9470,0
20230816,162000,849705850,9470,9470,9470,9470,0
20230816,161900,849705850,9470,9470,9470,9470,0
20230816,161800,849705850,9470,9470,9470,9470,0
20230816,161700,849705850,9470,9470,9470,9470,0
20230816,161600,849705850,9470,9470,9470,9470,0
20230816,161500,849705850,9470,9470,9470,9470,0
20230816,161400,849705850,9470,9470,9470,9470,0
20230816,161300,849705850,9470,9470,9470,9470,0
20230816,161200,849705850,9470,9470,9470,9470,0
20230816,161100,849705850,9470,9470,9470,9470,0
20230816,161000,849705850,9470,9470,9470,9470,372
20230816,160900,849705850,9470,9470,9470,9470,0
20230816,160800,849705850,9470,9470,9470,9470,0
20230816,160700,849705850,9470,9470,9470,9470,0
20230816,160600,849705850,9470,9470,9470,9470,0
20230816,160500,849705850,9470,9470,9470,9470,0
20230816,160400,849705850,9470,9470,9470,9470,0
20230816,160300,849705850,9470,9470,9470,9470,0
20230816,160200,849705850,9470,9470,9470,9470,0
20230816,160100,849705850,9470,9470,9470,9470,0
20230816,160000,849705850,9470,9470,9470,9470,0
20230816,155900,849705850,9470,9470,9470,9470,0
20230816,155800,849705850,9470,9470,9470,9470,0
20230816,155700,849705850,9470,9470,9470,9470,0
20230816,155600,849705850,9470,9470,9470,9470,0
20230816,155500,849705850,9470,9470,9470,9470,0
20230816,155400,849705850,9470,9470,9470,9470,0
20230816,155300,849705850,9470,9470,9470,9470,0
20230816,155200,849705850,9470,9470,9470,9470,0
20230816,155100,849705850,9470,9470,9470,9470,0
20230816,155000,849705850,9470,9470,9470,9470,0
20230816,154900,849705850,9470,9470,9470,9470,0
20230816,154800,849705850,9470,9470,9470,9470,0
20230816,154700,849705850,9470,9470,9470,9470,0
20230816,154600,849705850,9470,9470,9470,9470,0
20230816,154500,849705850,9470,9470,9470,9470,0
20230816,154400,849705850,9470,9470,9470,9470,0
20230816,154300,849705850,9470,9470,9470,9470,0
20230816,154200,849705850,9470,9470,9470,9470,0
20230816,154100,849705850,9470,9470,9470,9470,0
20230816,154000,849705850,9470,9470,9470,9470,372
20230816,153900,849705850,9470,9470,9470,9470,0
20230816,153800,849705850,9470,9470,9470,9470,0
20230816,153700,849705850,9470,9470,9470,9470,0
20230816,153600,849705850,9470,9470,9470,9470,0
20230816,153500,849705850,9470,9470,9470,9470,0
20230816,153400,849705850,9470,9470,9470,9470,0
20230816,153300,849705850,9470,9470,9470,9470,0
20230816,153200,849705850,9470,9470,9470,9470,0
20230816,153100,849705850,9470,9470,9470,9470,0
20230816,153000,849705850,9470,9470,9470,9470,372
20230816,152900,846183010,9390,9390,9390,9390,0
20230816,152800,846183010,9390,9390,9390,9390,0
20230816,152700,846183010,9390,9390,9390,9390,0
20230816,152600,846183010,9390,9390,9390,9390,0
20230816,152500,846183010,9390,9390,9390,9390,0
20230816,152400,846183010,9390,9390,9390,9390,0
20230816,152300,846183010,9390,9390,9390,9390,0
20230816,152200,846183010,9390,9390,9390,9390,0
20230816,152100,846183010,9390,9390,9390,9390,0
20230816,152000,846183010,9390,9390,9390,9390,0
20230816,151900,846183010,9390,9420,9420,9390,127
20230816,151800,844990310,9430,9430,9430,9430,1
20230816,151700,844980880,9430,9400,9430,9400,3
20230816,151600,844952620,9450,9450,9450,9450,0
20230816,151500,844952620,9450,9440,9450,9440,117
20230816,151400,843848120,9440,9440,9440,9440,124
20230816,151300,842677560,9390,9440,9440,9390,21
20230816,151200,842480290,9400,9410,9440,9400,513
20230816,151100,837656640,9410,9410,9410,9410,401
20230816,151000,833883230,9420,9420,9420,9420,30
20230816,150900,833600630,9420,9420,9420,9420,1
20230816,150800,833591210,9420,9420,9420,9420,1
20230816,150700,833581790,9450,9450,9450,9450,2
20230816,150600,833562890,9420,9420,9420,9420,0
20230816,150500,833562890,9420,9420,9420,9420,2
20230816,150400,833544050,9440,9410,9440,9410,21
20230816,150300,833346390,9410,9410,9410,9410,382
20230816,150200,829751770,9420,9420,9420,9420,221
20230816,150100,827669950,9460,9450,9460,9430,72
20230816,150000,826989510,9440,9440,9440,9440,42
20230816,145900,826593030,9450,9450,9450,9450,0
20230816,145800,826593030,9450,9450,9450,9450,1
20230816,145700,826583580,9430,9460,9460,9430,59
20230816,145600,826027180,9460,9460,9460,9460,0
20230816,145500,826027180,9460,9460,9460,9460,2
20230816,145400,826008260,9460,9460,9460,9460,1
20230816,145300,825998800,9430,9470,9470,9420,320
20230816,145200,822982650,9470,9450,9470,9450,40
20230816,145100,822604610,9450,9450,9450,9450,4
20230816,145000,822566810,9450,9460,9470,9440,354
20230816,144900,819219400,9450,9450,9450,9450,251
20230816,144800,816847450,9450,9440,9450,9440,36
20230816,144700,816507560,9440,9430,9440,9430,40
20230816,144600,816130350,9430,9430,9430,9430,111
20230816,144500,815083620,9440,9440,9440,9440,52
20230816,144400,814592740,9440,9430,9440,9430,122
20230816,144300,813441080,9410,9410,9410,9410,91
20230816,144200,812584770,9410,9410,9410,9410,0
20230816,144100,812584770,9410,9440,9440,9410,16
20230816,144000,812434180,9400,9400,9400,9400,40
20230816,143900,812058180,9400,9400,9400,9400,147
20230816,143800,810676380,9400,9400,9400,9400,5
20230816,143700,810629380,9400,9400,9400,9400,370
20230816,143600,807151380,9440,9440,9440,9400,641
20230816,143500,801122090,9420,9440,9440,9420,51
20230816,143400,800641630,9440,9430,9440,9430,8
20230816,143300,800566170,9430,9430,9430,9430,60
20230816,143200,800000370,9430,9430,9430,9420,16
20230816,143100,799849500,9430,9430,9430,9430,0
20230816,143000,799849500,9430,9430,9430,9430,0
20230816,142900,799849500,9430,9430,9430,9430,11
20230816,142800,799745770,9430,9430,9430,9430,9
20230816,142700,799660900,9430,9430,9430,9430,0
20230816,142600,799660900,9430,9430,9430,9430,0
20230816,142500,799660900,9430,9430,9430,9430,50
20230816,142400,799189400,9440,9440,9440,9440,0
20230816,142300,799189400,9440,9440,9440,9440,0
20230816,142200,799189400,9440,9440,9440,9440,0
20230816,142100,799189400,9440,9440,9440,9440,0
20230816,142000,799189400,9440,9440,9440,9440,3
20230816,141900,799161080,9450,9450,9450,9450,0
20230816,141800,799161080,9450,9420,9450,9390,122
20230816,141700,798015170,9420,9390,9420,9390,821
20230816,141600,790299130,9400,9400,9400,9400,139
20230816,141500,788992530,9390,9390,9390,9390,1
20230816,141400,788983140,9400,9430,9430,9400,234
20230816,141300,786781240,9450,9450,9450,9450,0
20230816,141200,786781240,9450,9450,9450,9450,0
20230816,141100,786781240,9450,9450,9450,9450,22
20230816,141000,786573340,9450,9450,9450,9450,0
20230816,140900,786573340,9450,9460,9460,9390,482
20230816,140800,782043240,9460,9450,9460,9440,1039
20230816,140700,772215010,9460,9480,9480,9460,16
20230816,140600,772063450,9480,9470,9480,9470,20
20230816,140500,771874040,9480,9480,9490,9480,34
20230816,140400,771551590,9480,9440,9480,9440,277
20230816,140300,768931100,9440,9420,9440,9410,475
20230816,140200,764459070,9440,9440,9440,9440,0
20230816,140100,764459070,9440,9440,9440,9440,0
20230816,140000,764459070,9440,9440,9440,9440,2
20230816,135900,764440190,9400,9400,9400,9400,0
20230816,135800,764440190,9400,9400,9400,9400,2
20230816,135700,764421390,9440,9440,9440,9440,2
20230816,135600,764402510,9400,9400,9400,9400,0
20230816,135500,764402510,9400,9400,9450,9400,1826
20230816,135400,747237510,9400,9410,9410,9400,30
20230816,135300,746955310,9490,9490,9490,9490,3
20230816,135200,746926840,9490,9480,9490,9480,114
20230816,135100,745844990,9410,9440,9440,9410,2522
20230816,135000,722094290,9500,9480,9500,9480,4000
20230816,134900,684102190,9490,9450,9490,9430,244
20230816,134800,681792790,9450,9450,9450,9450,16
20230816,134700,681641590,9450,9440,9450,9440,10
20230816,134600,681547180,9450,9450,9450,9450,0
20230816,134500,681547180,9450,9450,9450,9450,0
20230816,134400,681547180,9450,9450,9450,9450,52
20230816,134300,681055780,9450,9450,9450,9450,1
20230816,134200,681046330,9400,9450,9450,9400,1098
20230816,134100,670721820,9450,9460,9490,9440,1183
20230816,134000,659543350,9490,9490,9490,9490,0
20230816,133900,659543350,9490,9490,9490,9490,0
20230816,133800,659543350,9490,9490,9490,9490,1
20230816,133700,659533860,9490,9490,9490,9490,1
20230816,133600,659524370,9460,9460,9460,9460,56
20230816,133500,658994610,9460,9460,9460,9460,5
20230816,133400,658947310,9470,9510,9510,9470,1327
20230816,133300,646375580,9490,9490,9490,9490,0
20230816,133200,646375580,9490,9490,9510,9490,501
20230816,133100,641619090,9500,9500,9500,9500,0
20230816,133000,641619090,9500,9500,9500,9500,324
20230816,132900,638541090,9500,9500,9500,9500,1
20230816,132800,638531590,9480,9480,9480,9480,0
20230816,132700,638531590,9480,9480,9480,9480,0
20230816,132600,638531590,9480,9490,9490,9480,198
20230816,132500,636654140,9500,9500,9500,9500,78
20230816,132400,635913140,9510,9510,9510,9510,0
20230816,132300,635913140,9510,9520,9520,9510,81
20230816,132200,635142730,9520,9520,9520,9520,112
20230816,132100,634076490,9520,9530,9530,9520,71
20230816,132000,633400560,9530,9530,9530,9530,0
20230816,131900,633400560,9530,9540,9540,9530,113
20230816,131800,632323660,9550,9550,9550,9550,0
20230816,131700,632323660,9550,9520,9550,9520,3724
20230816,131600,596816290,9530,9530,9530,9530,0
20230816,131500,596816290,9530,9530,9530,9530,0
20230816,131400,596816290,9530,9490,9530,9490,2000
20230816,131300,577788860,9460,9460,9490,9460,134
20230816,131200,576521190,9460,9450,9460,9450,260
20230816,131100,574064090,9460,9450,9460,9450,24
20230816,131000,573837190,9460,9450,9460,9450,40
20230816,130900,573459040,9450,9460,9460,9450,669
20230816,130800,567136200,9470,9470,9470,9470,17
20230816,130700,566975210,9480,9500,9500,9480,6
20230816,130600,566918280,9500,9500,9500,9500,50
20230816,130500,566443280,9500,9490,9500,9490,2
20230816,130400,566424290,9480,9480,9480,9480,1552
20230816,130300,551711330,9460,9470,9480,9460,604
20230816,130200,545987730,9450,9450,9450,9450,0
20230816,130100,545987730,9450,9450,9450,9450,0
20230816,130000,545987730,9450,9450,9450,9450,200
20230816,125900,544097730,9460,9450,9460,9450,352
20230816,125800,540771110,9460,9460,9460,9460,228
20230816,125700,538614230,9480,9480,9480,9480,0
20230816,125600,538614230,9480,9480,9480,9480,0
20230816,125500,538614230,9480,9480,9480,9480,20
20230816,125400,538424630,9490,9490,9490,9490,0
20230816,125300,538424630,9490,9490,9490,9490,35
20230816,125200,538092480,9490,9490,9490,9490,1
20230816,125100,538082990,9490,9430,9490,9430,111
20230816,125000,537036200,9410,9480,9480,9410,869
20230816,124900,528838780,9490,9490,9490,9490,7
20230816,124800,528772350,9500,9480,9500,9450,529
20230816,124700,523761640,9500,9500,9500,9500,70
20230816,124600,523096640,9510,9510,9510,9510,79
20230816,124500,522345350,9510,9510,9510,9510,61
20230816,124400,521765240,9510,9510,9510,9510,0
20230816,124300,521765240,9510,9500,9510,9480,92
20230816,124200,520891520,9500,9510,9510,9500,182
20230816,124100,519162020,9510,9510,9510,9510,59
20230816,124000,518600930,9510,9490,9510,9490,589
20230816,123900,513004510,9500,9500,9500,9500,0
20230816,123800,513004510,9500,9500,9500,9500,17
20230816,123700,512843010,9500,9510,9510,9500,56
20230816,123600,512310920,9520,9520,9520,9520,16
20230816,123500,512158600,9520,9520,9520,9520,40
20230816,123400,511777800,9520,9530,9530,9520,45
20230816,123300,511349200,9530,9500,9530,9500,565
20230816,123200,505980510,9500,9500,9500,9500,0
20230816,123100,505980510,9500,9510,9510,9500,156
20230816,123000,504498010,9510,9500,9510,9500,530
20230816,122900,499461280,9470,9470,9470,9470,50
20230816,122800,498987780,9470,9500,9500,9470,362
20230816,122700,495554460,9500,9470,9500,9470,201
20230816,122600,493650390,9470,9470,9470,9470,110
20230816,122500,492608690,9470,9470,9470,9470,0
20230816,122400,492608690,9470,9470,9470,9470,0
20230816,122300,492608690,9470,9470,9470,9470,14
20230816,122200,492476110,9470,9470,9470,9470,50
20230816,122100,492002610,9470,9470,9470,9470,2
20230816,122000,491983670,9410,9410,9410,9410,0
20230816,121900,491983670,9410,9470,9470,9410,24
20230816,121800,491757710,9390,9470,9470,9390,955
20230816,121700,482771370,9470,9430,9470,9430,38
20230816,121600,482412550,9430,9430,9430,9430,245
20230816,121500,480102200,9460,9480,9480,9460,29
20230816,121400,479827540,9510,9520,9520,9490,8
20230816,121300,479751450,9520,9500,9520,9500,260
20230816,121200,477280830,9500,9500,9500,9500,111
20230816,121100,476226330,9500,9500,9500,9500,6
20230816,121000,476169330,9500,9500,9500,9500,50
20230816,120900,475694330,9500,9420,9500,9420,1938
20230816,120800,457363430,9430,9430,9430,9430,0
20230816,120700,457363430,9430,9420,9430,9420,300
20230816,120600,454534450,9420,9420,9420,9420,676
20230816,120500,448166530,9420,9420,9420,9420,34
20230816,120400,447846250,9400,9400,9400,9400,0
20230816,120300,447846250,9400,9400,9400,9400,0
20230816,120200,447846250,9400,9440,9440,9400,25
20230816,120100,447610850,9440,9380,9440,9380,162
20230816,120000,446090030,9390,9390,9390,9390,24
20230816,115900,445864670,9410,9410,9410,9410,14
20230816,115800,445732930,9410,9470,9470,9410,415
20230816,115700,441818730,9460,9460,9460,9460,201
20230816,115600,439917270,9480,9460,9480,9450,352
20230816,115500,436587450,9480,9480,9500,9480,245
20230816,115400,434263710,9450,9440,9470,9440,1448
20230816,115300,420565310,9440,9350,9440,9350,5464
20230816,115200,369366480,9310,9300,9310,9300,323
20230816,115100,366360480,9280,9280,9280,9280,596
20230816,115000,360829600,9310,9310,9310,9310,0
20230816,114900,360829600,9310,9310,9310,9310,100
20230816,114800,359898600,9260,9260,9260,9260,0
20230816,114700,359898600,9260,9260,9260,9260,0
20230816,114600,359898600,9260,9280,9330,9260,6226
20230816,114500,302219020,9290,9290,9290,9290,504
20230816,114400,297536860,9300,9300,9300,9300,200
20230816,114300,295676860,9290,9350,9370,9290,212
20230816,114200,293693860,9300,9300,9300,9300,0
20230816,114100,293693860,9300,9290,9300,9290,1040
20230816,114000,284022260,9290,9260,9290,9250,319
20230816,113900,281064420,9280,9280,9280,9280,1
20230816,113800,281055140,9290,9280,9290,9270,27
20230816,113700,280804720,9280,9320,9320,9280,280
20230816,113600,278201910,9320,9280,9350,9280,878
20230816,113500,270048600,9290,9240,9290,9240,678
20230816,113400,263765410,9250,9260,9260,9250,230
20230816,113300,261636610,9270,9250,9270,9250,383
20230816,113200,258089740,9250,9220,9250,9220,676
20230816,113100,251856910,9220,9170,9220,9170,1411
20230816,113000,238867400,9170,9170,9170,9170,0
20230816,112900,238867400,9170,9170,9170,9170,0
20230816,112800,238867400,9170,9170,9170,9170,0
20230816,112700,238867400,9170,9170,9170,9170,0
20230816,112600,238867400,9170,9170,9170,9170,0
20230816,112500,238867400,9170,9170,9170,9170,0
20230816,112400,238867400,9170,9170,9170,9170,0
20230816,112300,238867400,9170,9170,9170,9170,0
20230816,112200,238867400,9170,9170,9170,9170,0
20230816,112100,238867400,9170,9170,9170,9170,0
20230816,112000,238867400,9170,9170,9170,9170,0
20230816,111900,238867400,9170,9170,9170,9170,1
20230816,111800,238858230,9110,9110,9110,9110,10
20230816,111700,238767130,9110,9110,9110,9110,0
20230816,111600,238767130,9110,9110,9110,9110,0
20230816,111500,238767130,9110,9130,9140,9110,413
20230816,111400,235000360,9210,9210,9210,9210,0
20230816,111300,235000360,9210,9210,9210,9210,0
20230816,111200,235000360,9210,9210,9210,9210,200
20230816,111100,233158360,9210,9210,9210,9210,1
20230816,111000,233149150,9120,9180,9180,9120,12
20230816,110900,233039530,9220,9180,9220,9180,54
20230816,110800,232543720,9180,9180,9180,9120,1003
20230816,110700,223396180,9180,9180,9180,9180,0
20230816,110600,223396180,9180,9180,9180,9180,0
20230816,110500,223396180,9180,9180,9180,9180,0
20230816,110400,223396180,9180,9180,9180,9180,0
20230816,110300,223396180,9180,9180,9180,9180,0
20230816,110200,223396180,9180,9180,9180,9180,0
20230816,110100,223396180,9180,9180,9180,9180,0
20230816,110000,223396180,9180,9180,9180,9180,24
20230816,105900,223175860,9180,9180,9180,9180,0
20230816,105800,223175860,9180,9180,9180,9180,0
20230816,105700,223175860,9180,9180,9180,9180,0
20230816,105600,223175860,9180,9180,9180,9180,0
20230816,105500,223175860,9180,9180,9180,9180,0
20230816,105400,223175860,9180,9180,9180,9180,0
20230816,105300,223175860,9180,9100,9180,9100,3401
20230816,105200,192226680,9090,9140,9140,9090,710
20230816,105100,185761690,9180,9180,9180,9180,0
20230816,105000,185761690,9180,9180,9180,9180,0
20230816,104900,185761690,9180,9180,9180,9180,0
20230816,104800,185761690,9180,9180,9180,9180,0
20230816,104700,185761690,9180,9140,9180,9140,3
20230816,104600,185734230,9110,9110,9110,9110,0
20230816,104500,185734230,9110,9110,9110,9110,86
20230816,104400,184950770,9110,9110,9110,9110,0
20230816,104300,184950770,9110,9110,9110,9110,0
20230816,104200,184950770,9110,9110,9110,9110,0
20230816,104100,184950770,9110,9110,9110,9110,0
20230816,104000,184950770,9110,9100,9110,9100,14
20230816,103900,184823360,9100,9100,9100,9100,0
20230816,103800,184823360,9100,9100,9100,9100,0
20230816,103700,184823360,9100,9100,9100,9100,0
20230816,103600,184823360,9100,9100,9100,9100,0
20230816,103500,184823360,9100,9100,9100,9100,2
20230816,103400,184805160,9070,9070,9070,9070,4
20230816,103300,184768880,9080,9070,9080,9070,766
20230816,103200,177821070,9070,9070,9070,9070,0
20230816,103100,177821070,9070,9070,9070,9070,14
20230816,103000,177694090,9070,9070,9070,9070,0
20230816,102900,177694090,9070,9070,9070,9070,69
20230816,102800,177068260,9070,9070,9070,9070,100
20230816,102700,176161260,9070,9090,9090,9070,274
20230816,102600,173674460,9100,9100,9100,9100,5
20230816,102500,173628960,9110,9110,9110,9110,0
20230816,102400,173628960,9110,9110,9110,9110,0
20230816,102300,173628960,9110,9100,9110,9100,6
20230816,102200,173574330,9080,9080,9080,9080,0
20230816,102100,173574330,9080,9080,9080,9080,0
20230816,102000,173574330,9080,9080,9080,9080,35
20230816,101900,173256530,9080,9080,9080,9080,0
20230816,101800,173256530,9080,9080,9080,9080,0
20230816,101700,173256530,9080,9080,9080,9080,1
20230816,101600,173247450,9110,9110,9110,9110,0
20230816,101500,173247450,9110,9110,9110,9110,0
20230816,101400,173247450,9110,9110,9110,9110,0
20230816,101300,173247450,9110,9110,9110,9110,86
20230816,101200,172463990,9110,9110,9110,9110,0
20230816,101100,172463990,9110,9100,9110,9100,28
20230816,101000,172208980,9110,9110,9110,9110,2
20230816,100900,172190760,9080,9080,9080,9080,1
20230816,100800,172181680,9110,9110,9110,9110,200
20230816,100700,170359680,9110,9110,9110,9110,1
20230816,100600,170350570,9110,9110,9110,9110,0
20230816,100500,170350570,9110,9110,9110,9110,0
20230816,100400,170350570,9110,9110,9110,9110,2
20230816,100300,170332350,9110,9070,9110,9070,9
20230816,100200,170250650,9010,9010,9010,9010,0
20230816,100100,170250650,9010,9010,9010,9010,0
20230816,100000,170250650,9010,9050,9050,9010,32
20230816,095900,169961130,9050,9010,9050,9010,101
20230816,095800,169051080,9010,9010,9010,9010,0
20230816,095700,169051080,9010,9030,9030,9010,731
20230816,095600,162458310,9040,9040,9040,9040,1
20230816,095500,162449270,9070,9070,9070,9070,38
20230816,095400,162104610,9070,9070,9070,9070,100
20230816,095300,161197610,9070,9070,9070,9070,0
20230816,095200,161197610,9070,9100,9100,9070,6
20230816,095100,161143160,9120,9120,9120,9120,2
20230816,095000,161124920,9070,9070,9070,9070,0
20230816,094900,161124920,9070,9070,9070,9070,100
20230816,094800,160217920,9130,9130,9130,9130,0
20230816,094700,160217920,9130,9130,9130,9130,3
20230816,094600,160190530,9070,9060,9070,9060,172
20230816,094500,158632160,9060,9060,9060,9060,0
20230816,094400,158632160,9060,9060,9060,9060,201
20230816,094300,156811100,9060,9000,9060,9000,1001
20230816,094200,147802040,9060,9060,9060,9060,0
20230816,094100,147802040,9060,9060,9060,9060,2
20230816,094000,147783920,9000,8990,9000,8970,3072
20230816,093900,120184300,9000,9070,9070,9000,2619
20230816,093800,96592680,9090,9030,9090,9010,2224
20230816,093700,76531420,9020,9090,9090,9020,28
20230816,093600,76278300,9110,9100,9110,9100,23
20230816,093500,76068960,9180,9080,9180,9080,627
20230816,093400,70373680,9080,9080,9080,9080,1
20230816,093300,70364600,9030,9050,9050,9030,100
20230816,093200,69461400,9040,9050,9050,9040,62
20230816,093100,68900820,9050,9050,9050,9050,0
20230816,093000,68900820,9050,9060,9060,9050,809
20230816,092900,61576380,9060,9070,9080,9060,49
20230816,092800,61131730,9060,9140,9140,9060,1365
20230816,092700,48664330,9140,9170,9170,9140,2011
20230816,092600,30282210,9170,9220,9240,9170,52
20230816,092500,29804760,9260,9260,9260,9260,0
20230816,092400,29804760,9260,9260,9260,9260,55
20230816,092300,29295460,9260,9260,9260,9260,3
20230816,092200,29267680,9280,9280,9280,9280,0
20230816,092100,29267680,9280,9310,9310,9260,51
20230816,092000,28794620,9290,9200,9290,9200,250
20230816,091900,26488720,9210,9210,9210,9210,0
20230816,091800,26488720,9210,9210,9210,9210,0
20230816,091700,26488720,9210,9210,9210,9210,0
20230816,091600,26488720,9210,9210,9210,9210,0
20230816,091500,26488720,9210,9210,9210,9210,4
20230816,091400,26451880,9160,9170,9170,9160,130
20230816,091300,25260080,9200,9200,9200,9200,4
20230816,091200,25223280,9270,9270,9270,9270,0
20230816,091100,25223280,9270,9270,9270,9270,15
20230816,091000,25084230,9170,9170,9170,9170,120
20230816,090900,23983830,9170,9220,9220,9170,174
20230816,090800,22382640,9300,9300,9300,9300,0
20230816,090700,22382640,9300,9210,9300,9210,333
20230816,090600,19292940,9240,9260,9260,9240,229
20230816,090500,17176920,9240,9260,9260,9240,1097
20230816,090400,7030280,9350,9350,9350,9350,22
20230816,090300,6824580,9250,9250,9250,9250,0
20230816,090200,6824580,9250,9350,9350,9250,244
20230816,090100,4553450,9350,9350,9350,9350,200
20230816,090000,2683450,9350,9350,9350,9350,37