KissMeData/083650/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193700,1313460030,7200,7200,7200,7200,1638
20230809,193600,1313460030,7200,7200,7200,7200,0
20230809,193500,1313460030,7200,7200,7200,7200,0
20230809,193400,1313460030,7200,7200,7200,7200,0
20230809,193300,1313460030,7200,7200,7200,7200,0
20230809,193200,1313460030,7200,7200,7200,7200,0
20230809,193100,1313460030,7200,7200,7200,7200,0
20230809,193000,1313460030,7200,7200,7200,7200,0
20230809,192900,1313460030,7200,7200,7200,7200,0
20230809,192800,1313460030,7200,7200,7200,7200,0
20230809,192700,1313460030,7200,7200,7200,7200,0
20230809,192600,1313460030,7200,7200,7200,7200,0
20230809,192500,1313460030,7200,7200,7200,7200,0
20230809,192400,1313460030,7200,7200,7200,7200,0
20230809,192300,1313460030,7200,7200,7200,7200,0
20230809,192200,1313460030,7200,7200,7200,7200,0
20230809,192100,1313460030,7200,7200,7200,7200,0
20230809,192000,1313460030,7200,7200,7200,7200,0
20230809,191900,1313460030,7200,7200,7200,7200,0
20230809,191800,1313460030,7200,7200,7200,7200,0
20230809,191700,1313460030,7200,7200,7200,7200,0
20230809,191600,1313460030,7200,7200,7200,7200,0
20230809,191500,1313460030,7200,7200,7200,7200,0
20230809,191400,1313460030,7200,7200,7200,7200,0
20230809,191300,1313460030,7200,7200,7200,7200,0
20230809,191200,1313460030,7200,7200,7200,7200,0
20230809,191100,1313460030,7200,7200,7200,7200,0
20230809,191000,1313460030,7200,7200,7200,7200,0
20230809,190900,1313460030,7200,7200,7200,7200,0
20230809,190800,1313460030,7200,7200,7200,7200,0
20230809,190700,1313460030,7200,7200,7200,7200,1638
20230809,190600,1313460030,7200,7200,7200,7200,0
20230809,190500,1313460030,7200,7200,7200,7200,0
20230809,190400,1313460030,7200,7200,7200,7200,0
20230809,190300,1313460030,7200,7200,7200,7200,0
20230809,190200,1313460030,7200,7200,7200,7200,0
20230809,190100,1313460030,7200,7200,7200,7200,0
20230809,190000,1313460030,7200,7200,7200,7200,0
20230809,185900,1313460030,7200,7200,7200,7200,0
20230809,185800,1313460030,7200,7200,7200,7200,0
20230809,185700,1313460030,7200,7200,7200,7200,0
20230809,185600,1313460030,7200,7200,7200,7200,0
20230809,185500,1313460030,7200,7200,7200,7200,0
20230809,185400,1313460030,7200,7200,7200,7200,0
20230809,185300,1313460030,7200,7200,7200,7200,0
20230809,185200,1313460030,7200,7200,7200,7200,0
20230809,185100,1313460030,7200,7200,7200,7200,0
20230809,185000,1313460030,7200,7200,7200,7200,0
20230809,184900,1313460030,7200,7200,7200,7200,0
20230809,184800,1313460030,7200,7200,7200,7200,0
20230809,184700,1313460030,7200,7200,7200,7200,0
20230809,184600,1313460030,7200,7200,7200,7200,0
20230809,184500,1313460030,7200,7200,7200,7200,0
20230809,184400,1313460030,7200,7200,7200,7200,0
20230809,184300,1313460030,7200,7200,7200,7200,0
20230809,184200,1313460030,7200,7200,7200,7200,0
20230809,184100,1313460030,7200,7200,7200,7200,0
20230809,184000,1313460030,7200,7200,7200,7200,0
20230809,183900,1313460030,7200,7200,7200,7200,0
20230809,183800,1313460030,7200,7200,7200,7200,0
20230809,183700,1313460030,7200,7200,7200,7200,1638
20230809,183600,1313460030,7200,7200,7200,7200,0
20230809,183500,1313460030,7200,7200,7200,7200,0
20230809,183400,1313460030,7200,7200,7200,7200,0
20230809,183300,1313460030,7200,7200,7200,7200,0
20230809,183200,1313460030,7200,7200,7200,7200,0
20230809,183100,1313460030,7200,7200,7200,7200,0
20230809,183000,1313460030,7200,7200,7200,7200,0
20230809,182900,1313460030,7200,7200,7200,7200,0
20230809,182800,1313460030,7200,7200,7200,7200,0
20230809,182700,1313460030,7200,7200,7200,7200,0
20230809,182600,1313460030,7200,7200,7200,7200,0
20230809,182500,1313460030,7200,7200,7200,7200,0
20230809,182400,1313460030,7200,7200,7200,7200,0
20230809,182300,1313460030,7200,7200,7200,7200,0
20230809,182200,1313460030,7200,7200,7200,7200,0
20230809,182100,1313460030,7200,7200,7200,7200,0
20230809,182000,1313460030,7200,7200,7200,7200,0
20230809,181900,1313460030,7200,7200,7200,7200,0
20230809,181800,1313460030,7200,7200,7200,7200,0
20230809,181700,1313460030,7200,7200,7200,7200,0
20230809,181600,1313460030,7200,7200,7200,7200,0
20230809,181500,1313460030,7200,7200,7200,7200,0
20230809,181400,1313460030,7200,7200,7200,7200,0
20230809,181300,1313460030,7200,7200,7200,7200,0
20230809,181200,1313460030,7200,7200,7200,7200,0
20230809,181100,1313460030,7200,7200,7200,7200,0
20230809,181000,1313460030,7200,7200,7200,7200,0
20230809,180900,1313460030,7200,7200,7200,7200,0
20230809,180800,1313460030,7200,7200,7200,7200,0
20230809,180700,1313460030,7200,7200,7200,7200,1638
20230809,180600,1313460030,7200,7200,7200,7200,0
20230809,180500,1313460030,7200,7200,7200,7200,0
20230809,180400,1313460030,7200,7200,7200,7200,0
20230809,180300,1313460030,7200,7200,7200,7200,0
20230809,180200,1313460030,7200,7200,7200,7200,0
20230809,180100,1313460030,7200,7200,7200,7200,0
20230809,180000,1313460030,7200,7200,7200,7200,0
20230809,175900,1313460030,7200,7200,7200,7200,0
20230809,175800,1313460030,7200,7200,7200,7200,0
20230809,175700,1313460030,7200,7200,7200,7200,0
20230809,175600,1313460030,7200,7200,7200,7200,0
20230809,175500,1313460030,7200,7200,7200,7200,0
20230809,175400,1313460030,7200,7200,7200,7200,0
20230809,175300,1313460030,7200,7200,7200,7200,0
20230809,175200,1313460030,7200,7200,7200,7200,0
20230809,175100,1313460030,7200,7200,7200,7200,0
20230809,175000,1313460030,7200,7200,7200,7200,0
20230809,174900,1313460030,7200,7200,7200,7200,0
20230809,174800,1313460030,7200,7200,7200,7200,0
20230809,174700,1313460030,7200,7200,7200,7200,0
20230809,174600,1313460030,7200,7200,7200,7200,0
20230809,174500,1313460030,7200,7200,7200,7200,0
20230809,174400,1313460030,7200,7200,7200,7200,0
20230809,174300,1313460030,7200,7200,7200,7200,0
20230809,174200,1313460030,7200,7200,7200,7200,0
20230809,174100,1313460030,7200,7200,7200,7200,0
20230809,174000,1313460030,7200,7200,7200,7200,0
20230809,173900,1313460030,7200,7200,7200,7200,0
20230809,173800,1313460030,7200,7200,7200,7200,0
20230809,173700,1313460030,7200,7200,7200,7200,1638
20230809,173600,1313460030,7200,7200,7200,7200,0
20230809,173500,1313460030,7200,7200,7200,7200,0
20230809,173400,1313460030,7200,7200,7200,7200,0
20230809,173300,1313460030,7200,7200,7200,7200,0
20230809,173200,1313460030,7200,7200,7200,7200,0
20230809,173100,1313460030,7200,7200,7200,7200,0
20230809,173000,1313460030,7200,7200,7200,7200,0
20230809,172900,1313460030,7200,7200,7200,7200,0
20230809,172800,1313460030,7200,7200,7200,7200,0
20230809,172700,1313460030,7200,7200,7200,7200,0
20230809,172600,1313460030,7200,7200,7200,7200,0
20230809,172500,1313460030,7200,7200,7200,7200,0
20230809,172400,1313460030,7200,7200,7200,7200,0
20230809,172300,1313460030,7200,7200,7200,7200,0
20230809,172200,1313460030,7200,7200,7200,7200,0
20230809,172100,1313460030,7200,7200,7200,7200,0
20230809,172000,1313460030,7200,7200,7200,7200,0
20230809,171900,1313460030,7200,7200,7200,7200,0
20230809,171800,1313460030,7200,7200,7200,7200,0
20230809,171700,1313460030,7200,7200,7200,7200,0
20230809,171600,1313460030,7200,7200,7200,7200,0
20230809,171500,1313460030,7200,7200,7200,7200,0
20230809,171400,1313460030,7200,7200,7200,7200,0
20230809,171300,1313460030,7200,7200,7200,7200,0
20230809,171200,1313460030,7200,7200,7200,7200,0
20230809,171100,1313460030,7200,7200,7200,7200,0
20230809,171000,1313460030,7200,7200,7200,7200,0
20230809,170900,1313460030,7200,7200,7200,7200,0
20230809,170800,1313460030,7200,7200,7200,7200,0
20230809,170700,1313460030,7200,7200,7200,7200,1638
20230809,170600,1313460030,7200,7200,7200,7200,0
20230809,170500,1313460030,7200,7200,7200,7200,0
20230809,170400,1313460030,7200,7200,7200,7200,0
20230809,170300,1313460030,7200,7200,7200,7200,0
20230809,170200,1313460030,7200,7200,7200,7200,0
20230809,170100,1313460030,7200,7200,7200,7200,0
20230809,170000,1313460030,7200,7200,7200,7200,0
20230809,165900,1313460030,7200,7200,7200,7200,0
20230809,165800,1313460030,7200,7200,7200,7200,0
20230809,165700,1313460030,7200,7200,7200,7200,0
20230809,165600,1313460030,7200,7200,7200,7200,0
20230809,165500,1313460030,7200,7200,7200,7200,0
20230809,165400,1313460030,7200,7200,7200,7200,0
20230809,165300,1313460030,7200,7200,7200,7200,0
20230809,165200,1313460030,7200,7200,7200,7200,0
20230809,165100,1313460030,7200,7200,7200,7200,0
20230809,165000,1313460030,7200,7200,7200,7200,0
20230809,164900,1313460030,7200,7200,7200,7200,0
20230809,164800,1313460030,7200,7200,7200,7200,0
20230809,164700,1313460030,7200,7200,7200,7200,0
20230809,164600,1313460030,7200,7200,7200,7200,0
20230809,164500,1313460030,7200,7200,7200,7200,0
20230809,164400,1313460030,7200,7200,7200,7200,0
20230809,164300,1313460030,7200,7200,7200,7200,0
20230809,164200,1313460030,7200,7200,7200,7200,0
20230809,164100,1313460030,7200,7200,7200,7200,0
20230809,164000,1313460030,7200,7200,7200,7200,0
20230809,163900,1313460030,7200,7200,7200,7200,0
20230809,163800,1313460030,7200,7200,7200,7200,0
20230809,163700,1313460030,7200,7200,7200,7200,1638
20230809,163600,1313460030,7200,7200,7200,7200,0
20230809,163500,1313460030,7200,7200,7200,7200,0
20230809,163400,1313460030,7200,7200,7200,7200,0
20230809,163300,1313460030,7200,7200,7200,7200,0
20230809,163200,1313460030,7200,7200,7200,7200,0
20230809,163100,1313460030,7200,7200,7200,7200,0
20230809,163000,1313460030,7200,7200,7200,7200,0
20230809,162900,1313460030,7200,7200,7200,7200,0
20230809,162800,1313460030,7200,7200,7200,7200,0
20230809,162700,1313460030,7200,7200,7200,7200,0
20230809,162600,1313460030,7200,7200,7200,7200,0
20230809,162500,1313460030,7200,7200,7200,7200,0
20230809,162400,1313460030,7200,7200,7200,7200,0
20230809,162300,1313460030,7200,7200,7200,7200,0
20230809,162200,1313460030,7200,7200,7200,7200,0
20230809,162100,1313460030,7200,7200,7200,7200,0
20230809,162000,1313460030,7200,7200,7200,7200,0
20230809,161900,1313460030,7200,7200,7200,7200,0
20230809,161800,1313460030,7200,7200,7200,7200,0
20230809,161700,1313460030,7200,7200,7200,7200,0
20230809,161600,1313460030,7200,7200,7200,7200,0
20230809,161500,1313460030,7200,7200,7200,7200,0
20230809,161400,1313460030,7200,7200,7200,7200,0
20230809,161300,1313460030,7200,7200,7200,7200,0
20230809,161200,1313460030,7200,7200,7200,7200,0
20230809,161100,1313460030,7200,7200,7200,7200,0
20230809,161000,1313460030,7200,7200,7200,7200,0
20230809,160900,1313460030,7200,7200,7200,7200,0
20230809,160800,1313460030,7200,7200,7200,7200,0
20230809,160700,1313460030,7200,7200,7200,7200,1638
20230809,160600,1313460030,7200,7200,7200,7200,0
20230809,160500,1313460030,7200,7200,7200,7200,0
20230809,160400,1313460030,7200,7200,7200,7200,0
20230809,160300,1313460030,7200,7200,7200,7200,0
20230809,160200,1313460030,7200,7200,7200,7200,0
20230809,160100,1313460030,7200,7200,7200,7200,0
20230809,160000,1313460030,7200,7200,7200,7200,0
20230809,155900,1313460030,7200,7200,7200,7200,0
20230809,155800,1313460030,7200,7200,7200,7200,0
20230809,155700,1313460030,7200,7200,7200,7200,0
20230809,155600,1313460030,7200,7200,7200,7200,0
20230809,155500,1313460030,7200,7200,7200,7200,0
20230809,155400,1313460030,7200,7200,7200,7200,0
20230809,155300,1313460030,7200,7200,7200,7200,0
20230809,155200,1313460030,7200,7200,7200,7200,0
20230809,155100,1313460030,7200,7200,7200,7200,0
20230809,155000,1313460030,7200,7200,7200,7200,0
20230809,154900,1313460030,7200,7200,7200,7200,0
20230809,154800,1313460030,7200,7200,7200,7200,0
20230809,154700,1313460030,7200,7200,7200,7200,0
20230809,154600,1313460030,7200,7200,7200,7200,0
20230809,154500,1313460030,7200,7200,7200,7200,0
20230809,154400,1313460030,7200,7200,7200,7200,0
20230809,154300,1313460030,7200,7200,7200,7200,0
20230809,154200,1313460030,7200,7200,7200,7200,0
20230809,154100,1313460030,7200,7200,7200,7200,0
20230809,154000,1313460030,7200,7200,7200,7200,0
20230809,153900,1313460030,7200,7200,7200,7200,0
20230809,153800,1313460030,7200,7200,7200,7200,0
20230809,153700,1313460030,7200,7200,7200,7200,1638
20230809,153600,1313460030,7200,7200,7200,7200,0
20230809,153500,1313460030,7200,7200,7200,7200,0
20230809,153400,1313460030,7200,7200,7200,7200,0
20230809,153300,1313460030,7200,7200,7200,7200,0
20230809,153200,1313460030,7200,7200,7200,7200,0
20230809,153100,1313460030,7200,7200,7200,7200,0
20230809,153000,1313460030,7200,7200,7200,7200,1638
20230809,152900,1301666430,7200,7200,7200,7200,0
20230809,152800,1301666430,7200,7200,7200,7200,0
20230809,152700,1301666430,7200,7200,7200,7200,0
20230809,152600,1301666430,7200,7200,7200,7200,0
20230809,152500,1301666430,7200,7200,7200,7200,0
20230809,152400,1301666430,7200,7200,7200,7200,0
20230809,152300,1301666430,7200,7200,7200,7200,0
20230809,152200,1301666430,7200,7200,7200,7200,0
20230809,152100,1301666430,7200,7200,7200,7200,0
20230809,152000,1301666430,7200,7200,7200,7200,0
20230809,151900,1301666430,7200,7200,7200,7200,839
20230809,151800,1295625630,7200,7200,7200,7190,1049
20230809,151700,1288077230,7200,7200,7200,7190,445
20230809,151600,1284873240,7190,7190,7210,7190,359
20230809,151500,1282288160,7200,7200,7200,7190,311
20230809,151400,1280048970,7200,7200,7200,7200,201
20230809,151300,1278601770,7200,7190,7200,7190,415
20230809,151200,1275617870,7200,7200,7210,7200,2130
20230809,151100,1260281670,7210,7200,7210,7200,4693
20230809,151000,1226486970,7200,7200,7200,7190,14
20230809,150900,1226386180,7200,7200,7200,7200,533
20230809,150800,1222548580,7190,7190,7190,7190,568
20230809,150700,1218464660,7190,7200,7200,7190,3476
20230809,150600,1193472120,7200,7200,7200,7190,471
20230809,150500,1190084720,7190,7200,7210,7190,4495
20230809,150400,1157725300,7200,7200,7200,7190,8140
20230809,150300,1099117310,7190,7200,7200,7190,71
20230809,150200,1098606320,7190,7190,7190,7190,0
20230809,150100,1098606320,7190,7190,7190,7190,243
20230809,150000,1096859150,7200,7190,7200,7190,119
20230809,145900,1096003510,7200,7200,7200,7190,17
20230809,145800,1095881120,7190,7190,7190,7190,178
20230809,145700,1094601300,7190,7190,7190,7190,200
20230809,145600,1093163300,7200,7200,7200,7200,0
20230809,145500,1093163300,7200,7200,7200,7200,150
20230809,145400,1092083300,7190,7200,7200,7190,5031
20230809,145300,1055863300,7200,7200,7200,7200,2000
20230809,145200,1041463300,7190,7190,7190,7190,402
20230809,145100,1038572920,7190,7190,7190,7190,627
20230809,145000,1034064790,7180,7180,7180,7180,0
20230809,144900,1034064790,7180,7180,7180,7180,100
20230809,144800,1033346790,7190,7180,7190,7180,874
20230809,144700,1027062980,7180,7190,7190,7180,1593
20230809,144600,1015624120,7190,7190,7190,7180,210
20230809,144500,1014115690,7180,7190,7190,7180,469
20230809,144400,1010743590,7180,7190,7190,7180,6
20230809,144300,1010700460,7180,7180,7190,7180,15
20230809,144200,1010592630,7190,7180,7190,7180,22
20230809,144100,1010434660,7190,7180,7190,7180,1508
20230809,144000,999598920,7180,7180,7190,7180,22
20230809,143900,999440760,7190,7200,7200,7190,1694
20230809,143800,987260830,7190,7200,7200,7190,4
20230809,143700,987232040,7200,7210,7220,7200,4828
20230809,143600,952460390,7210,7220,7230,7210,2998
20230809,143500,930832080,7220,7220,7220,7220,30
20230809,143400,930615480,7220,7220,7220,7220,1
20230809,143300,930608260,7230,7230,7230,7230,10
20230809,143200,930535960,7240,7230,7240,7230,41
20230809,143100,930239170,7230,7220,7230,7220,1168
20230809,143000,921795530,7220,7220,7220,7220,2
20230809,142900,921781090,7210,7220,7220,7210,121
20230809,142800,920907480,7230,7230,7230,7230,1
20230809,142700,920900250,7210,7210,7210,7210,949
20230809,142600,914057960,7210,7220,7220,7210,317
20230809,142500,911769250,7210,7220,7220,7210,110
20230809,142400,910976140,7200,7210,7210,7200,731
20230809,142300,905711160,7200,7210,7210,7200,501
20230809,142200,902098960,7210,7200,7210,7200,501
20230809,142100,898486760,7210,7210,7210,7210,2453
20230809,142000,880800630,7210,7210,7210,7210,10
20230809,141900,880728530,7210,7210,7210,7210,1
20230809,141800,880721320,7220,7220,7220,7220,235
20230809,141700,879024620,7220,7220,7220,7220,237
20230809,141600,877313480,7220,7220,7220,7220,280
20230809,141500,875291880,7230,7230,7230,7230,48
20230809,141400,874944840,7230,7230,7230,7230,231
20230809,141300,873274710,7230,7230,7230,7230,50
20230809,141200,872913210,7240,7240,7240,7240,1385
20230809,141100,862885810,7230,7230,7230,7230,31
20230809,141000,862661680,7230,7230,7230,7230,0
20230809,140900,862661680,7230,7230,7230,7230,0
20230809,140800,862661680,7230,7230,7230,7230,0
20230809,140700,862661680,7230,7230,7230,7230,0
20230809,140600,862661680,7230,7230,7230,7230,50
20230809,140500,862300180,7230,7230,7230,7230,0
20230809,140400,862300180,7230,7230,7230,7230,120
20230809,140300,861432580,7230,7220,7230,7220,762
20230809,140200,855928400,7220,7220,7220,7220,154
20230809,140100,854816520,7220,7220,7220,7220,0
20230809,140000,854816520,7220,7220,7220,7220,204
20230809,135900,853343640,7220,7220,7220,7220,1
20230809,135800,853336420,7220,7230,7230,7220,56
20230809,135700,852932040,7240,7240,7240,7240,0
20230809,135600,852932040,7240,7240,7240,7240,0
20230809,135500,852932040,7240,7240,7240,7240,744
20230809,135400,847545480,7210,7230,7230,7210,3030
20230809,135300,825658570,7230,7230,7230,7230,3
20230809,135200,825636880,7230,7230,7230,7230,110
20230809,135100,824841580,7230,7230,7230,7230,0
20230809,135000,824841580,7230,7230,7230,7230,226
20230809,134900,823207600,7230,7230,7230,7230,6
20230809,134800,823164220,7220,7220,7220,7220,3
20230809,134700,823142560,7230,7230,7230,7230,12
20230809,134600,823055800,7220,7220,7220,7220,0
20230809,134500,823055800,7220,7220,7220,7220,0
20230809,134400,823055800,7220,7220,7220,7220,0
20230809,134300,823055800,7220,7220,7220,7220,1
20230809,134200,823048580,7220,7230,7230,7220,609
20230809,134100,818651510,7230,7230,7230,7230,0
20230809,134000,818651510,7230,7230,7230,7230,1000
20230809,133900,811421510,7230,7230,7230,7230,19
20230809,133800,811284140,7230,7230,7230,7230,0
20230809,133700,811284140,7230,7240,7240,7230,23
20230809,133600,811117750,7240,7240,7240,7240,0
20230809,133500,811117750,7240,7240,7240,7240,0
20230809,133400,811117750,7240,7240,7240,7240,84
20230809,133300,810509590,7240,7230,7240,7230,135
20230809,133200,809533530,7240,7240,7240,7240,0
20230809,133100,809533530,7240,7240,7240,7240,5
20230809,133000,809497330,7240,7240,7240,7240,5
20230809,132900,809461130,7240,7240,7240,7240,10
20230809,132800,809388730,7230,7230,7240,7230,22
20230809,132700,809229570,7240,7240,7240,7240,110
20230809,132600,808433170,7240,7240,7240,7240,0
20230809,132500,808433170,7240,7240,7240,7240,2210
20230809,132400,792432770,7250,7250,7250,7250,0
20230809,132300,792432770,7250,7240,7250,7240,101
20230809,132200,791701520,7250,7250,7250,7250,5
20230809,132100,791665270,7240,7240,7240,7240,14
20230809,132000,791563910,7250,7250,7250,7250,0
20230809,131900,791563910,7250,7250,7250,7250,45
20230809,131800,791237660,7250,7250,7250,7250,21
20230809,131700,791085410,7250,7250,7250,7250,0
20230809,131600,791085410,7250,7250,7250,7250,200
20230809,131500,789635410,7260,7260,7260,7260,300
20230809,131400,787457410,7260,7260,7260,7260,0
20230809,131300,787457410,7260,7260,7260,7260,1
20230809,131200,787450150,7240,7260,7260,7240,350
20230809,131100,784915050,7260,7260,7260,7260,21
20230809,131000,784762590,7250,7250,7250,7250,0
20230809,130900,784762590,7250,7250,7250,7250,32
20230809,130800,784530590,7250,7250,7250,7250,88
20230809,130700,783892590,7240,7240,7240,7240,1
20230809,130600,783885350,7250,7250,7250,7250,0
20230809,130500,783885350,7250,7250,7250,7250,0
20230809,130400,783885350,7250,7250,7250,7250,0
20230809,130300,783885350,7250,7250,7250,7250,266
20230809,130200,781956850,7260,7260,7260,7260,0
20230809,130100,781956850,7260,7260,7260,7260,30
20230809,130000,781739050,7260,7260,7260,7260,0
20230809,125900,781739050,7260,7250,7260,7240,454
20230809,125800,778450330,7250,7250,7250,7250,60
20230809,125700,778015330,7250,7250,7250,7250,0
20230809,125600,778015330,7250,7250,7250,7250,0
20230809,125500,778015330,7250,7260,7260,7250,605
20230809,125400,773629070,7240,7240,7240,7240,5
20230809,125300,773592870,7240,7240,7240,7240,187
20230809,125200,772238990,7240,7240,7240,7240,4
20230809,125100,772210030,7240,7250,7250,7240,46
20230809,125000,771876890,7250,7250,7250,7250,0
20230809,124900,771876890,7250,7250,7250,7250,0
20230809,124800,771876890,7250,7250,7250,7250,1
20230809,124700,771869640,7250,7250,7250,7250,0
20230809,124600,771869640,7250,7250,7250,7250,39
20230809,124500,771586890,7250,7250,7250,7250,646
20230809,124400,766903390,7260,7260,7260,7260,0
20230809,124300,766903390,7260,7260,7260,7260,50
20230809,124200,766540390,7250,7250,7250,7250,0
20230809,124100,766540390,7250,7250,7250,7250,90
20230809,124000,765887890,7250,7250,7250,7250,0
20230809,123900,765887890,7250,7250,7250,7250,41
20230809,123800,765590640,7250,7240,7250,7240,2
20230809,123700,765576150,7250,7250,7250,7250,0
20230809,123600,765576150,7250,7250,7250,7250,0
20230809,123500,765576150,7250,7250,7250,7250,60
20230809,123400,765141150,7270,7270,7270,7270,0
20230809,123300,765141150,7270,7270,7270,7270,0
20230809,123200,765141150,7270,7270,7270,7270,0
20230809,123100,765141150,7270,7270,7270,7270,0
20230809,123000,765141150,7270,7260,7270,7260,20
20230809,122900,764995940,7270,7270,7270,7270,1
20230809,122800,764988670,7270,7260,7270,7260,372
20230809,122700,762284950,7260,7260,7260,7260,50
20230809,122600,761921950,7260,7260,7260,7260,0
20230809,122500,761921950,7260,7260,7260,7260,0
20230809,122400,761921950,7260,7260,7260,7260,0
20230809,122300,761921950,7260,7260,7260,7260,0
20230809,122200,761921950,7260,7260,7260,7260,0
20230809,122100,761921950,7260,7260,7260,7260,40
20230809,122000,761631550,7230,7230,7230,7230,7
20230809,121900,761580940,7260,7260,7260,7260,4
20230809,121800,761551900,7260,7260,7260,7260,100
20230809,121700,760825900,7260,7250,7260,7250,3000
20230809,121600,739047370,7250,7250,7250,7250,0
20230809,121500,739047370,7250,7210,7250,7200,433
20230809,121400,735927370,7210,7220,7220,7210,489
20230809,121300,732401580,7260,7260,7260,7260,0
20230809,121200,732401580,7260,7210,7260,7210,15
20230809,121100,732292980,7210,7220,7220,7210,800
20230809,121000,726523790,7260,7260,7260,7260,1
20230809,120900,726516530,7220,7220,7220,7220,0
20230809,120800,726516530,7220,7250,7250,7220,609
20230809,120700,722110340,7250,7260,7260,7250,458
20230809,120600,718785600,7260,7260,7260,7260,798
20230809,120500,712992120,7260,7260,7260,7260,0
20230809,120400,712992120,7260,7260,7260,7260,1
20230809,120300,712984860,7280,7280,7280,7280,0
20230809,120200,712984860,7280,7280,7280,7280,58
20230809,120100,712562620,7280,7290,7290,7280,2077
20230809,120000,697421710,7290,7290,7300,7290,286
20230809,115900,695335720,7290,7280,7310,7280,3
20230809,115800,695313840,7280,7280,7280,7280,0
20230809,115700,695313840,7280,7260,7310,7260,7252
20230809,115600,642342410,7260,7250,7260,7250,2298
20230809,115500,625674130,7250,7250,7250,7250,1488
20230809,115400,614886130,7250,7230,7250,7220,1575
20230809,115300,603482510,7220,7220,7220,7220,0
20230809,115200,603482510,7220,7220,7220,7220,2
20230809,115100,603468070,7210,7210,7210,7210,0
20230809,115000,603468070,7210,7210,7210,7210,0
20230809,114900,603468070,7210,7210,7210,7210,1500
20230809,114800,592653070,7210,7210,7210,7210,1
20230809,114700,592645860,7190,7190,7190,7190,0
20230809,114600,592645860,7190,7210,7220,7180,2516
20230809,114500,574551010,7210,7210,7210,7210,200
20230809,114400,573109010,7220,7220,7220,7220,310
20230809,114300,570870810,7230,7230,7230,7230,1
20230809,114200,570863580,7210,7210,7210,7210,300
20230809,114100,568700580,7240,7240,7240,7240,1
20230809,114000,568693340,7240,7240,7240,7240,3
20230809,113900,568671620,7240,7230,7240,7230,297
20230809,113800,566524300,7230,7230,7230,7230,36
20230809,113700,566264020,7230,7230,7230,7230,5
20230809,113600,566227870,7230,7230,7230,7230,19
20230809,113500,566090500,7230,7230,7230,7230,1
20230809,113400,566083270,7230,7230,7230,7230,0
20230809,113300,566083270,7230,7230,7230,7230,200
20230809,113200,564637270,7230,7230,7230,7230,156
20230809,113100,563509390,7210,7210,7210,7210,31
20230809,113000,563285880,7230,7230,7230,7230,1
20230809,112900,563278650,7210,7220,7220,7210,3
20230809,112800,563257000,7230,7230,7230,7230,0
20230809,112700,563257000,7230,7230,7230,7230,12
20230809,112600,563170240,7230,7230,7230,7230,5
20230809,112500,563134090,7240,7240,7240,7240,0
20230809,112400,563134090,7240,7200,7240,7200,1701
20230809,112300,550886850,7200,7200,7200,7200,0
20230809,112200,550886850,7200,7200,7200,7200,1
20230809,112100,550879650,7250,7230,7250,7230,102
20230809,112000,550142150,7230,7200,7230,7200,16
20230809,111900,550026920,7200,7190,7210,7190,532
20230809,111800,546191240,7200,7200,7200,7200,900
20230809,111700,539711240,7200,7200,7200,7200,0
20230809,111600,539711240,7200,7180,7200,7180,5652
20230809,111500,499071930,7180,7180,7180,7180,0
20230809,111400,499071930,7180,7170,7180,7170,148
20230809,111300,498009400,7160,7160,7160,7160,311
20230809,111200,495782640,7160,7170,7170,7160,600
20230809,111100,491481670,7170,7170,7170,7170,35
20230809,111000,491230720,7180,7170,7180,7170,96
20230809,110900,490542390,7190,7190,7190,7190,0
20230809,110800,490542390,7190,7190,7190,7190,0
20230809,110700,490542390,7190,7190,7190,7190,0
20230809,110600,490542390,7190,7190,7190,7190,20
20230809,110500,490398590,7190,7190,7190,7190,2
20230809,110400,490384210,7190,7190,7190,7190,555
20230809,110300,486393760,7190,7190,7190,7190,1101
20230809,110200,478477570,7180,7180,7180,7180,165
20230809,110100,477292870,7160,7170,7180,7160,894
20230809,110000,470883230,7180,7180,7180,7180,1
20230809,105900,470876050,7180,7180,7180,7180,254
20230809,105800,469052330,7190,7190,7190,7180,24
20230809,105700,468879810,7190,7180,7190,7180,2988
20230809,105600,447425470,7170,7180,7180,7170,400
20230809,105500,444556640,7180,7180,7180,7180,20
20230809,105400,444413040,7180,7170,7180,7170,516
20230809,105300,440710670,7160,7160,7160,7160,220
20230809,105200,439135470,7170,7170,7170,7170,0
20230809,105100,439135470,7170,7180,7180,7170,1471
20230809,105000,428574060,7180,7180,7180,7180,700
20230809,104900,423548060,7180,7160,7180,7160,2010
20230809,104800,409117050,7160,7180,7180,7160,285
20230809,104700,407075880,7180,7180,7180,7180,0
20230809,104600,407075880,7180,7180,7180,7180,5
20230809,104500,407039980,7180,7180,7180,7180,7
20230809,104400,406989720,7200,7180,7200,7180,75
20230809,104300,406449820,7190,7190,7190,7190,0
20230809,104200,406449820,7190,7180,7200,7180,1012
20230809,104100,399172210,7190,7170,7190,7170,627
20230809,104000,394676520,7180,7190,7190,7180,21
20230809,103900,394525640,7190,7180,7190,7180,1270
20230809,103800,385406840,7170,7170,7170,7170,0
20230809,103700,385406840,7170,7170,7170,7170,34
20230809,103600,385163060,7170,7170,7170,7170,380
20230809,103500,382438460,7170,7170,7170,7170,702
20230809,103400,377405120,7170,7170,7170,7170,71
20230809,103300,376896050,7160,7160,7160,7160,29
20230809,103200,376688410,7160,7150,7160,7150,62
20230809,103100,376244770,7150,7150,7150,7150,1
20230809,103000,376237620,7160,7160,7160,7160,4
20230809,102900,376208980,7160,7160,7160,7160,1
20230809,102800,376201820,7150,7150,7150,7150,7
20230809,102700,376151770,7150,7150,7150,7150,69
20230809,102600,375658420,7150,7150,7150,7150,455
20230809,102500,372405170,7150,7150,7150,7150,0
20230809,102400,372405170,7150,7150,7150,7150,49
20230809,102300,372054820,7160,7160,7160,7160,169
20230809,102200,370844780,7160,7160,7160,7160,145
20230809,102100,369806580,7180,7180,7180,7180,35
20230809,102000,369555280,7180,7180,7180,7180,10
20230809,101900,369483480,7160,7160,7160,7160,1292
20230809,101800,360232760,7190,7180,7190,7180,2
20230809,101700,360218390,7180,7180,7180,7180,200
20230809,101600,358782390,7170,7170,7170,7170,699
20230809,101500,353770560,7150,7150,7150,7150,231
20230809,101400,352118910,7140,7140,7140,7140,0
20230809,101300,352118910,7140,7130,7140,7130,139
20230809,101200,351126460,7140,7140,7140,7140,420
20230809,101100,348127660,7150,7150,7150,7150,1
20230809,101000,348120510,7140,7150,7150,7140,12
20230809,100900,348034810,7150,7150,7150,7150,10
20230809,100800,347963310,7170,7170,7170,7170,0
20230809,100700,347963310,7170,7190,7190,7150,3025
20230809,100600,326279170,7190,7190,7190,7190,1
20230809,100500,326271980,7170,7180,7190,7170,104
20230809,100400,325525810,7170,7170,7170,7170,119
20230809,100300,324672580,7190,7170,7190,7170,84
20230809,100200,324070280,7170,7180,7190,7170,278
20230809,100100,322076280,7190,7170,7190,7170,1688
20230809,100000,309939840,7170,7170,7170,7170,18
20230809,095900,309810780,7190,7190,7190,7160,369
20230809,095800,307162110,7200,7190,7200,7190,143
20230809,095700,306132640,7190,7180,7190,7160,803
20230809,095600,300376140,7170,7170,7170,7170,868
20230809,095500,294152580,7160,7170,7170,7160,151
20230809,095400,293071410,7170,7170,7170,7170,0
20230809,095300,293071410,7170,7140,7170,7140,21
20230809,095200,292921440,7140,7140,7150,7140,9910
20230809,095100,222153540,7170,7170,7170,7140,103
20230809,095000,221415150,7170,7170,7170,7170,250
20230809,094900,219622650,7140,7150,7150,7140,500
20230809,094800,216051770,7170,7150,7170,7150,599
20230809,094700,211764300,7130,7140,7140,7130,1600
20230809,094600,200356070,7150,7140,7150,7140,101
20230809,094500,199634920,7140,7140,7140,7140,32
20230809,094400,199406440,7150,7150,7150,7150,0
20230809,094300,199406440,7150,7150,7150,7150,200
20230809,094200,197976440,7150,7150,7150,7150,1
20230809,094100,197969290,7120,7120,7120,7120,600
20230809,094000,193697290,7150,7160,7160,7150,14
20230809,093900,193597150,7160,7170,7170,7120,670
20230809,093800,188815410,7170,7130,7170,7130,56
20230809,093700,188416090,7130,7130,7130,7130,486
20230809,093600,184950910,7130,7170,7170,7130,1677
20230809,093500,172987290,7150,7150,7150,7150,30
20230809,093400,172772790,7140,7170,7170,7140,35
20230809,093300,172522640,7170,7170,7170,7170,77
20230809,093200,171970550,7170,7170,7170,7170,1
20230809,093100,171963380,7140,7130,7180,7130,64
20230809,093000,171506480,7120,7180,7180,7120,403
20230809,092900,168633520,7180,7180,7180,7180,100
20230809,092800,167915520,7180,7180,7180,7180,282
20230809,092700,165890760,7180,7130,7180,7120,1399
20230809,092600,155919920,7150,7130,7150,7130,12
20230809,092500,155834320,7150,7120,7150,7120,1161
20230809,092400,147538000,7150,7150,7150,7150,271
20230809,092300,145600350,7150,7140,7150,7130,620
20230809,092200,141173840,7130,7130,7130,7130,244
20230809,092100,139434120,7100,7100,7100,7100,0
20230809,092000,139434120,7100,7100,7110,7100,581
20230809,091900,135308430,7090,7100,7100,7070,1129
20230809,091800,127320200,7070,7150,7150,7070,7932
20230809,091700,71037280,7160,7170,7170,7160,7
20230809,091600,70987150,7170,7130,7190,7130,308
20230809,091500,68790490,7130,7180,7180,7130,964
20230809,091400,61902360,7180,7170,7180,7170,70
20230809,091300,61400360,7170,7170,7170,7170,21
20230809,091200,61249790,7130,7170,7170,7130,157
20230809,091100,60130280,7150,7150,7150,7150,351
20230809,091000,57620630,7150,7150,7150,7150,61
20230809,090900,57184480,7140,7130,7140,7120,703
20230809,090800,52174360,7130,7110,7130,7110,196
20230809,090700,50778680,7110,7130,7130,7110,1669
20230809,090600,38911000,7130,7150,7150,7130,52
20230809,090500,38539720,7110,7140,7150,7110,193
20230809,090400,37161010,7140,7140,7140,7100,1236
20230809,090300,28373850,7140,7100,7140,7100,339
20230809,090200,25958920,7080,7110,7110,7080,757
20230809,090100,20589910,7100,7140,7140,7100,1764
20230809,090000,8033000,7130,7200,7200,7130,1016