KissMeData/043370/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,191600,744168770,9230,9230,9230,9230,930
20230808,191500,744168770,9230,9230,9230,9230,0
20230808,191400,744168770,9230,9230,9230,9230,0
20230808,191300,744168770,9230,9230,9230,9230,0
20230808,191200,744168770,9230,9230,9230,9230,0
20230808,191100,744168770,9230,9230,9230,9230,0
20230808,191000,744168770,9230,9230,9230,9230,0
20230808,190900,744168770,9230,9230,9230,9230,0
20230808,190800,744168770,9230,9230,9230,9230,0
20230808,190700,744168770,9230,9230,9230,9230,0
20230808,190600,744168770,9230,9230,9230,9230,0
20230808,190500,744168770,9230,9230,9230,9230,0
20230808,190400,744168770,9230,9230,9230,9230,0
20230808,190300,744168770,9230,9230,9230,9230,0
20230808,190200,744168770,9230,9230,9230,9230,0
20230808,190100,744168770,9230,9230,9230,9230,0
20230808,190000,744168770,9230,9230,9230,9230,0
20230808,185900,744168770,9230,9230,9230,9230,0
20230808,185800,744168770,9230,9230,9230,9230,0
20230808,185700,744168770,9230,9230,9230,9230,0
20230808,185600,744168770,9230,9230,9230,9230,0
20230808,185500,744168770,9230,9230,9230,9230,0
20230808,185400,744168770,9230,9230,9230,9230,0
20230808,185300,744168770,9230,9230,9230,9230,0
20230808,185200,744168770,9230,9230,9230,9230,0
20230808,185100,744168770,9230,9230,9230,9230,0
20230808,185000,744168770,9230,9230,9230,9230,0
20230808,184900,744168770,9230,9230,9230,9230,0
20230808,184800,744168770,9230,9230,9230,9230,0
20230808,184700,744168770,9230,9230,9230,9230,0
20230808,184600,744168770,9230,9230,9230,9230,930
20230808,184500,744168770,9230,9230,9230,9230,0
20230808,184400,744168770,9230,9230,9230,9230,0
20230808,184300,744168770,9230,9230,9230,9230,0
20230808,184200,744168770,9230,9230,9230,9230,0
20230808,184100,744168770,9230,9230,9230,9230,0
20230808,184000,744168770,9230,9230,9230,9230,0
20230808,183900,744168770,9230,9230,9230,9230,0
20230808,183800,744168770,9230,9230,9230,9230,0
20230808,183700,744168770,9230,9230,9230,9230,0
20230808,183600,744168770,9230,9230,9230,9230,0
20230808,183500,744168770,9230,9230,9230,9230,0
20230808,183400,744168770,9230,9230,9230,9230,0
20230808,183300,744168770,9230,9230,9230,9230,0
20230808,183200,744168770,9230,9230,9230,9230,0
20230808,183100,744168770,9230,9230,9230,9230,0
20230808,183000,744168770,9230,9230,9230,9230,0
20230808,182900,744168770,9230,9230,9230,9230,0
20230808,182800,744168770,9230,9230,9230,9230,0
20230808,182700,744168770,9230,9230,9230,9230,0
20230808,182600,744168770,9230,9230,9230,9230,0
20230808,182500,744168770,9230,9230,9230,9230,0
20230808,182400,744168770,9230,9230,9230,9230,0
20230808,182300,744168770,9230,9230,9230,9230,0
20230808,182200,744168770,9230,9230,9230,9230,0
20230808,182100,744168770,9230,9230,9230,9230,0
20230808,182000,744168770,9230,9230,9230,9230,0
20230808,181900,744168770,9230,9230,9230,9230,0
20230808,181800,744168770,9230,9230,9230,9230,0
20230808,181700,744168770,9230,9230,9230,9230,0
20230808,181600,744168770,9230,9230,9230,9230,930
20230808,181500,744168770,9230,9230,9230,9230,0
20230808,181400,744168770,9230,9230,9230,9230,0
20230808,181300,744168770,9230,9230,9230,9230,0
20230808,181200,744168770,9230,9230,9230,9230,0
20230808,181100,744168770,9230,9230,9230,9230,0
20230808,181000,744168770,9230,9230,9230,9230,0
20230808,180900,744168770,9230,9230,9230,9230,0
20230808,180800,744168770,9230,9230,9230,9230,0
20230808,180700,744168770,9230,9230,9230,9230,0
20230808,180600,744168770,9230,9230,9230,9230,0
20230808,180500,744168770,9230,9230,9230,9230,0
20230808,180400,744168770,9230,9230,9230,9230,0
20230808,180300,744168770,9230,9230,9230,9230,0
20230808,180200,744168770,9230,9230,9230,9230,0
20230808,180100,744168770,9230,9230,9230,9230,0
20230808,180000,744168770,9230,9230,9230,9230,0
20230808,175900,744168770,9230,9230,9230,9230,0
20230808,175800,744168770,9230,9230,9230,9230,0
20230808,175700,744168770,9230,9230,9230,9230,0
20230808,175600,744168770,9230,9230,9230,9230,0
20230808,175500,744168770,9230,9230,9230,9230,0
20230808,175400,744168770,9230,9230,9230,9230,0
20230808,175300,744168770,9230,9230,9230,9230,0
20230808,175200,744168770,9230,9230,9230,9230,0
20230808,175100,744168770,9230,9230,9230,9230,0
20230808,175000,744168770,9230,9230,9230,9230,0
20230808,174900,744168770,9230,9230,9230,9230,0
20230808,174800,744168770,9230,9230,9230,9230,0
20230808,174700,744168770,9230,9230,9230,9230,0
20230808,174600,744168770,9230,9230,9230,9230,930
20230808,174500,744168770,9230,9230,9230,9230,0
20230808,174400,744168770,9230,9230,9230,9230,0
20230808,174300,744168770,9230,9230,9230,9230,0
20230808,174200,744168770,9230,9230,9230,9230,0
20230808,174100,744168770,9230,9230,9230,9230,0
20230808,174000,744168770,9230,9230,9230,9230,0
20230808,173900,744168770,9230,9230,9230,9230,0
20230808,173800,744168770,9230,9230,9230,9230,0
20230808,173700,744168770,9230,9230,9230,9230,0
20230808,173600,744168770,9230,9230,9230,9230,0
20230808,173500,744168770,9230,9230,9230,9230,0
20230808,173400,744168770,9230,9230,9230,9230,0
20230808,173300,744168770,9230,9230,9230,9230,0
20230808,173200,744168770,9230,9230,9230,9230,0
20230808,173100,744168770,9230,9230,9230,9230,0
20230808,173000,744168770,9230,9230,9230,9230,0
20230808,172900,744168770,9230,9230,9230,9230,0
20230808,172800,744168770,9230,9230,9230,9230,0
20230808,172700,744168770,9230,9230,9230,9230,0
20230808,172600,744168770,9230,9230,9230,9230,0
20230808,172500,744168770,9230,9230,9230,9230,0
20230808,172400,744168770,9230,9230,9230,9230,0
20230808,172300,744168770,9230,9230,9230,9230,0
20230808,172200,744168770,9230,9230,9230,9230,0
20230808,172100,744168770,9230,9230,9230,9230,0
20230808,172000,744168770,9230,9230,9230,9230,0
20230808,171900,744168770,9230,9230,9230,9230,0
20230808,171800,744168770,9230,9230,9230,9230,0
20230808,171700,744168770,9230,9230,9230,9230,0
20230808,171600,744168770,9230,9230,9230,9230,930
20230808,171500,744168770,9230,9230,9230,9230,0
20230808,171400,744168770,9230,9230,9230,9230,0
20230808,171300,744168770,9230,9230,9230,9230,0
20230808,171200,744168770,9230,9230,9230,9230,0
20230808,171100,744168770,9230,9230,9230,9230,0
20230808,171000,744168770,9230,9230,9230,9230,0
20230808,170900,744168770,9230,9230,9230,9230,0
20230808,170800,744168770,9230,9230,9230,9230,0
20230808,170700,744168770,9230,9230,9230,9230,0
20230808,170600,744168770,9230,9230,9230,9230,0
20230808,170500,744168770,9230,9230,9230,9230,0
20230808,170400,744168770,9230,9230,9230,9230,0
20230808,170300,744168770,9230,9230,9230,9230,0
20230808,170200,744168770,9230,9230,9230,9230,0
20230808,170100,744168770,9230,9230,9230,9230,0
20230808,170000,744168770,9230,9230,9230,9230,0
20230808,165900,744168770,9230,9230,9230,9230,0
20230808,165800,744168770,9230,9230,9230,9230,0
20230808,165700,744168770,9230,9230,9230,9230,0
20230808,165600,744168770,9230,9230,9230,9230,0
20230808,165500,744168770,9230,9230,9230,9230,0
20230808,165400,744168770,9230,9230,9230,9230,0
20230808,165300,744168770,9230,9230,9230,9230,0
20230808,165200,744168770,9230,9230,9230,9230,0
20230808,165100,744168770,9230,9230,9230,9230,0
20230808,165000,744168770,9230,9230,9230,9230,0
20230808,164900,744168770,9230,9230,9230,9230,0
20230808,164800,744168770,9230,9230,9230,9230,0
20230808,164700,744168770,9230,9230,9230,9230,0
20230808,164600,744168770,9230,9230,9230,9230,930
20230808,164500,744168770,9230,9230,9230,9230,0
20230808,164400,744168770,9230,9230,9230,9230,0
20230808,164300,744168770,9230,9230,9230,9230,0
20230808,164200,744168770,9230,9230,9230,9230,0
20230808,164100,744168770,9230,9230,9230,9230,0
20230808,164000,744168770,9230,9230,9230,9230,0
20230808,163900,744168770,9230,9230,9230,9230,0
20230808,163800,744168770,9230,9230,9230,9230,0
20230808,163700,744168770,9230,9230,9230,9230,0
20230808,163600,744168770,9230,9230,9230,9230,0
20230808,163500,744168770,9230,9230,9230,9230,0
20230808,163400,744168770,9230,9230,9230,9230,0
20230808,163300,744168770,9230,9230,9230,9230,0
20230808,163200,744168770,9230,9230,9230,9230,0
20230808,163100,744168770,9230,9230,9230,9230,0
20230808,163000,744168770,9230,9230,9230,9230,0
20230808,162900,744168770,9230,9230,9230,9230,0
20230808,162800,744168770,9230,9230,9230,9230,0
20230808,162700,744168770,9230,9230,9230,9230,0
20230808,162600,744168770,9230,9230,9230,9230,0
20230808,162500,744168770,9230,9230,9230,9230,0
20230808,162400,744168770,9230,9230,9230,9230,0
20230808,162300,744168770,9230,9230,9230,9230,0
20230808,162200,744168770,9230,9230,9230,9230,0
20230808,162100,744168770,9230,9230,9230,9230,0
20230808,162000,744168770,9230,9230,9230,9230,0
20230808,161900,744168770,9230,9230,9230,9230,0
20230808,161800,744168770,9230,9230,9230,9230,0
20230808,161700,744168770,9230,9230,9230,9230,0
20230808,161600,744168770,9230,9230,9230,9230,930
20230808,161500,744168770,9230,9230,9230,9230,0
20230808,161400,744168770,9230,9230,9230,9230,0
20230808,161300,744168770,9230,9230,9230,9230,0
20230808,161200,744168770,9230,9230,9230,9230,0
20230808,161100,744168770,9230,9230,9230,9230,0
20230808,161000,744168770,9230,9230,9230,9230,0
20230808,160900,744168770,9230,9230,9230,9230,0
20230808,160800,744168770,9230,9230,9230,9230,0
20230808,160700,744168770,9230,9230,9230,9230,0
20230808,160600,744168770,9230,9230,9230,9230,0
20230808,160500,744168770,9230,9230,9230,9230,0
20230808,160400,744168770,9230,9230,9230,9230,0
20230808,160300,744168770,9230,9230,9230,9230,0
20230808,160200,744168770,9230,9230,9230,9230,0
20230808,160100,744168770,9230,9230,9230,9230,0
20230808,160000,744168770,9230,9230,9230,9230,0
20230808,155900,744168770,9230,9230,9230,9230,0
20230808,155800,744168770,9230,9230,9230,9230,0
20230808,155700,744168770,9230,9230,9230,9230,0
20230808,155600,744168770,9230,9230,9230,9230,0
20230808,155500,744168770,9230,9230,9230,9230,0
20230808,155400,744168770,9230,9230,9230,9230,0
20230808,155300,744168770,9230,9230,9230,9230,0
20230808,155200,744168770,9230,9230,9230,9230,0
20230808,155100,744168770,9230,9230,9230,9230,0
20230808,155000,744168770,9230,9230,9230,9230,0
20230808,154900,744168770,9230,9230,9230,9230,0
20230808,154800,744168770,9230,9230,9230,9230,0
20230808,154700,744168770,9230,9230,9230,9230,0
20230808,154600,744168770,9230,9230,9230,9230,930
20230808,154500,744168770,9230,9230,9230,9230,0
20230808,154400,744168770,9230,9230,9230,9230,0
20230808,154300,744168770,9230,9230,9230,9230,0
20230808,154200,744168770,9230,9230,9230,9230,0
20230808,154100,744168770,9230,9230,9230,9230,0
20230808,154000,744168770,9230,9230,9230,9230,0
20230808,153900,744168770,9230,9230,9230,9230,0
20230808,153800,744168770,9230,9230,9230,9230,0
20230808,153700,744168770,9230,9230,9230,9230,0
20230808,153600,744168770,9230,9230,9230,9230,0
20230808,153500,744168770,9230,9230,9230,9230,0
20230808,153400,744168770,9230,9230,9230,9230,0
20230808,153300,744168770,9230,9230,9230,9230,0
20230808,153200,744168770,9230,9230,9230,9230,0
20230808,153100,744168770,9230,9230,9230,9230,0
20230808,153000,744168770,9230,9230,9230,9230,930
20230808,152900,735584870,9210,9210,9210,9210,0
20230808,152800,735584870,9210,9210,9210,9210,0
20230808,152700,735584870,9210,9210,9210,9210,0
20230808,152600,735584870,9210,9210,9210,9210,0
20230808,152500,735584870,9210,9210,9210,9210,0
20230808,152400,735584870,9210,9210,9210,9210,0
20230808,152300,735584870,9210,9210,9210,9210,0
20230808,152200,735584870,9210,9210,9210,9210,0
20230808,152100,735584870,9210,9210,9210,9210,0
20230808,152000,735584870,9210,9210,9210,9210,0
20230808,151900,735584870,9210,9200,9210,9200,102
20230808,151800,734646030,9200,9200,9210,9200,64
20230808,151700,734057220,9180,9160,9180,9160,75
20230808,151600,733369660,9160,9150,9160,9140,518
20230808,151500,728627090,9160,9210,9210,9150,529
20230808,151400,723783670,9170,9160,9200,9160,413
20230808,151300,719998240,9160,9200,9210,9150,351
20230808,151200,716777160,9150,9170,9200,9150,332
20230808,151100,713737110,9170,9160,9200,9160,162
20230808,151000,712252930,9160,9220,9220,9150,237
20230808,150900,710082280,9170,9160,9220,9160,492
20230808,150800,705571810,9160,9160,9220,9160,588
20230808,150700,700183170,9160,9170,9170,9160,409
20230808,150600,696434070,9160,9170,9170,9160,217
20230808,150500,694445170,9170,9160,9170,9160,388
20230808,150400,690888160,9160,9170,9170,9160,185
20230808,150300,689193080,9170,9170,9190,9170,934
20230808,150200,680620080,9170,9170,9230,9170,200
20230808,150100,678785360,9170,9170,9180,9170,423
20230808,150000,674903580,9170,9170,9190,9170,447
20230808,145900,670799470,9170,9180,9230,9170,628
20230808,145800,665031750,9180,9160,9190,9160,195
20230808,145700,663243100,9150,9160,9160,9150,188
20230808,145600,661521040,9170,9160,9170,9160,242
20230808,145500,659302840,9160,9170,9170,9160,188
20230808,145400,657579440,9170,9170,9180,9170,315
20230808,145300,654690820,9170,9170,9170,9170,240
20230808,145200,652490020,9170,9180,9180,9170,273
20230808,145100,649984650,9180,9180,9180,9180,191
20230808,145000,648231270,9180,9180,9180,9180,185
20230808,144900,646532970,9180,9190,9190,9180,237
20230808,144800,644355430,9190,9190,9190,9180,342
20230808,144700,641212940,9190,9190,9190,9180,200
20230808,144600,639375900,9180,9180,9190,9180,405
20230808,144500,635657750,9180,9190,9190,9180,166
20230808,144400,634132260,9190,9200,9200,9190,191
20230808,144300,632376460,9200,9200,9200,9200,186
20230808,144200,630665260,9200,9150,9210,9150,477
20230808,144100,626279300,9160,9170,9180,9160,211
20230808,144000,624345840,9170,9170,9170,9170,220
20230808,143900,622328440,9170,9180,9180,9170,239
20230808,143800,620135380,9180,9180,9180,9170,186
20230808,143700,618428350,9180,9190,9200,9180,872
20230808,143600,610420960,9200,9190,9200,9190,259
20230808,143500,608040500,9190,9200,9210,9190,770
20230808,143400,600957920,9220,9230,9240,9210,1286
20230808,143300,589107960,9240,9230,9240,9220,372
20230808,143200,585675790,9230,9240,9240,9230,228
20230808,143100,583570970,9240,9240,9240,9240,189
20230808,143000,581824610,9260,9250,9260,9240,116
20230808,142900,580752340,9240,9270,9270,9240,252
20230808,142800,578421080,9270,9270,9270,9270,1
20230808,142700,578411810,9270,9270,9280,9270,32
20230808,142600,578114900,9260,9260,9260,9260,0
20230808,142500,578114900,9260,9260,9260,9260,3
20230808,142400,578087120,9280,9260,9280,9260,15
20230808,142300,577948090,9250,9250,9250,9250,2
20230808,142200,577929590,9260,9260,9260,9260,1
20230808,142100,577920330,9250,9250,9250,9250,2
20230808,142000,577901830,9250,9250,9250,9250,0
20230808,141900,577901830,9250,9250,9250,9250,49
20230808,141800,577448580,9260,9260,9260,9260,8
20230808,141700,577374500,9250,9260,9260,9250,5
20230808,141600,577328220,9260,9250,9260,9250,4
20230808,141500,577291210,9250,9250,9250,9250,3
20230808,141400,577263460,9250,9250,9250,9250,0
20230808,141300,577263460,9250,9260,9260,9250,93
20230808,141200,576402310,9260,9260,9260,9260,100
20230808,141100,575476310,9260,9260,9260,9260,10
20230808,141000,575383710,9260,9260,9260,9260,11
20230808,140900,575281850,9270,9280,9280,9270,218
20230808,140800,573260930,9280,9280,9280,9280,0
20230808,140700,573260930,9280,9280,9280,9280,2
20230808,140600,573242370,9280,9280,9280,9280,0
20230808,140500,573242370,9280,9280,9280,9280,2
20230808,140400,573223810,9290,9280,9290,9280,55
20230808,140300,572712890,9280,9280,9280,9280,3
20230808,140200,572685050,9290,9290,9290,9290,0
20230808,140100,572685050,9290,9290,9290,9290,6
20230808,140000,572629310,9290,9290,9290,9290,3
20230808,135900,572601440,9290,9290,9290,9290,2
20230808,135800,572582860,9290,9290,9290,9290,0
20230808,135700,572582860,9290,9290,9290,9290,2
20230808,135600,572564280,9300,9300,9300,9300,3
20230808,135500,572536380,9300,9300,9300,9300,35
20230808,135400,572210880,9300,9300,9300,9300,0
20230808,135300,572210880,9300,9300,9300,9300,3
20230808,135200,572182980,9300,9300,9330,9300,96
20230808,135100,571287360,9330,9280,9330,9280,62
20230808,135000,570709480,9280,9280,9280,9280,50
20230808,134900,570245480,9270,9270,9270,9270,2
20230808,134800,570226940,9280,9280,9280,9280,8
20230808,134700,570152700,9280,9280,9280,9280,2
20230808,134600,570134140,9270,9270,9270,9270,0
20230808,134500,570134140,9270,9270,9270,9270,2
20230808,134400,570115600,9270,9270,9270,9270,98
20230808,134300,569207140,9260,9260,9260,9260,6
20230808,134200,569151580,9260,9260,9260,9260,0
20230808,134100,569151580,9260,9260,9260,9260,2
20230808,134000,569133060,9260,9270,9270,9260,5
20230808,133900,569086740,9260,9260,9260,9260,2
20230808,133800,569068220,9270,9260,9270,9260,237
20230808,133700,566871340,9250,9260,9260,9250,11
20230808,133600,566769510,9260,9260,9260,9260,2
20230808,133500,566750990,9260,9260,9260,9260,0
20230808,133400,566750990,9260,9260,9260,9260,2
20230808,133300,566732470,9260,9260,9260,9260,3
20230808,133200,566704690,9260,9260,9260,9260,2
20230808,133100,566686170,9250,9250,9250,9250,0
20230808,133000,566686170,9250,9270,9270,9250,11
20230808,132900,566584290,9270,9270,9270,9270,4
20230808,132800,566547210,9250,9260,9270,9250,56
20230808,132700,566028630,9250,9250,9250,9250,0
20230808,132600,566028630,9250,9270,9270,9250,3
20230808,132500,566000860,9270,9260,9270,9250,60
20230808,132400,565444850,9250,9260,9260,9250,404
20230808,132300,561707350,9260,9260,9260,9260,80
20230808,132200,560966550,9260,9260,9260,9260,17
20230808,132100,560809130,9260,9280,9280,9260,500
20230808,132000,556176550,9280,9280,9280,9280,3
20230808,131900,556148710,9290,9290,9290,9290,0
20230808,131800,556148710,9290,9290,9290,9290,2
20230808,131700,556130130,9290,9290,9290,9290,0
20230808,131600,556130130,9290,9290,9290,9290,2
20230808,131500,556111550,9310,9310,9310,9310,2
20230808,131400,556092930,9310,9310,9310,9290,35
20230808,131300,555767720,9320,9320,9320,9320,1
20230808,131200,555758400,9320,9300,9320,9300,3
20230808,131100,555730480,9300,9310,9310,9300,3
20230808,131000,555702570,9300,9320,9320,9300,6
20230808,130900,555646710,9320,9310,9320,9310,2
20230808,130800,555628080,9310,9300,9310,9290,6
20230808,130700,555572290,9280,9280,9280,9280,0
20230808,130600,555572290,9280,9270,9280,9270,264
20230808,130500,553122650,9270,9270,9270,9270,3
20230808,130400,553094840,9260,9270,9270,9260,24
20230808,130300,552872410,9260,9260,9260,9260,0
20230808,130200,552872410,9260,9270,9270,9260,5
20230808,130100,552826080,9260,9290,9290,9260,1581
20230808,130000,538181500,9290,9290,9290,9290,85
20230808,125900,537391850,9290,9290,9290,9290,0
20230808,125800,537391850,9290,9290,9290,9290,503
20230808,125700,532718980,9290,9290,9290,9290,15
20230808,125600,532579630,9280,9290,9290,9280,5
20230808,125500,532533200,9290,9290,9290,9290,7
20230808,125400,532468170,9280,9280,9280,9280,2
20230808,125300,532449610,9290,9290,9290,9290,0
20230808,125200,532449610,9290,9290,9290,9290,2
20230808,125100,532431030,9290,9290,9290,9290,3
20230808,125000,532403160,9290,9290,9290,9290,2
20230808,124900,532384580,9290,9290,9290,9290,0
20230808,124800,532384580,9290,9290,9290,9290,3
20230808,124700,532356710,9290,9290,9290,9290,0
20230808,124600,532356710,9290,9280,9290,9270,35
20230808,124500,532031620,9270,9270,9270,9270,0
20230808,124400,532031620,9270,9280,9280,9270,103
20230808,124300,531075810,9290,9290,9290,9290,0
20230808,124200,531075810,9290,9280,9290,9270,117
20230808,124100,529990150,9280,9280,9280,9280,3
20230808,124000,529962310,9280,9280,9280,9280,2
20230808,123900,529943750,9280,9280,9280,9280,0
20230808,123800,529943750,9280,9280,9280,9280,11
20230808,123700,529841670,9280,9280,9280,9280,0
20230808,123600,529841670,9280,9280,9280,9280,2
20230808,123500,529823110,9280,9290,9290,9280,221
20230808,123400,527772220,9280,9280,9280,9280,2
20230808,123300,527753660,9290,9290,9290,9290,13
20230808,123200,527632890,9290,9290,9290,9280,9
20230808,123100,527549300,9280,9280,9290,9280,25
20230808,123000,527317290,9270,9270,9270,9270,2
20230808,122900,527298750,9290,9290,9290,9290,9
20230808,122800,527215140,9280,9270,9280,9270,8
20230808,122700,527140950,9290,9280,9290,9280,15
20230808,122600,527001700,9270,9280,9280,9270,403
20230808,122500,523265810,9280,9280,9280,9280,0
20230808,122400,523265810,9280,9280,9280,9280,2
20230808,122300,523247250,9300,9280,9300,9280,27
20230808,122200,522996430,9270,9270,9270,9270,2
20230808,122100,522977890,9270,9270,9270,9270,0
20230808,122000,522977890,9270,9270,9270,9270,8
20230808,121900,522903730,9270,9270,9270,9270,0
20230808,121800,522903730,9270,9270,9270,9270,185
20230808,121700,521188780,9270,9270,9270,9270,0
20230808,121600,521188780,9270,9270,9270,9270,0
20230808,121500,521188780,9270,9270,9270,9270,6
20230808,121400,521133160,9270,9270,9270,9270,0
20230808,121300,521133160,9270,9270,9270,9270,2
20230808,121200,521114620,9270,9270,9270,9270,0
20230808,121100,521114620,9270,9270,9270,9270,2
20230808,121000,521096080,9280,9280,9280,9280,9
20230808,120900,521012560,9270,9270,9270,9270,2
20230808,120800,520994020,9270,9270,9270,9270,0
20230808,120700,520994020,9270,9270,9270,9270,49
20230808,120600,520539790,9280,9290,9290,9280,90
20230808,120500,519704280,9290,9290,9290,9290,54
20230808,120400,519202620,9290,9290,9290,9290,0
20230808,120300,519202620,9290,9300,9300,9290,3
20230808,120200,519174740,9300,9300,9300,9290,15
20230808,120100,519035270,9290,9290,9290,9290,2
20230808,120000,519016690,9290,9290,9290,9290,180
20230808,115900,517344490,9290,9290,9290,9290,5
20230808,115800,517298040,9290,9290,9290,9290,1
20230808,115700,517288750,9290,9300,9300,9290,3
20230808,115600,517260870,9300,9300,9300,9300,1
20230808,115500,517251570,9290,9290,9290,9290,5
20230808,115400,517205120,9290,9290,9290,9290,0
20230808,115300,517205120,9290,9300,9300,9290,19
20230808,115200,517028450,9300,9300,9300,9300,3
20230808,115100,517000550,9300,9300,9300,9300,2
20230808,115000,516981950,9300,9300,9300,9300,0
20230808,114900,516981950,9300,9300,9300,9300,5
20230808,114800,516935450,9300,9300,9300,9300,0
20230808,114700,516935450,9300,9300,9300,9300,5
20230808,114600,516888950,9300,9300,9300,9300,0
20230808,114500,516888950,9300,9300,9300,9300,34
20230808,114400,516572750,9300,9300,9300,9300,50
20230808,114300,516107750,9300,9300,9300,9300,3
20230808,114200,516079850,9300,9300,9300,9300,3
20230808,114100,516051950,9300,9300,9300,9300,2
20230808,114000,516033350,9300,9300,9300,9300,0
20230808,113900,516033350,9300,9300,9300,9300,2
20230808,113800,516014750,9310,9300,9310,9300,36
20230808,113700,515679850,9290,9300,9300,9290,47
20230808,113600,515242770,9310,9340,9340,9310,55
20230808,113500,514730360,9330,9300,9330,9300,8
20230808,113400,514655810,9310,9310,9310,9310,3
20230808,113300,514627880,9300,9300,9300,9300,3
20230808,113200,514599980,9300,9300,9300,9300,3
20230808,113100,514572080,9300,9300,9300,9300,2
20230808,113000,514553480,9300,9300,9300,9300,0
20230808,112900,514553480,9300,9300,9300,9300,2
20230808,112800,514534880,9340,9330,9360,9330,57
20230808,112700,514001890,9340,9320,9340,9300,27
20230808,112600,513750030,9310,9300,9310,9300,17
20230808,112500,513591790,9300,9300,9310,9300,4
20230808,112400,513554580,9290,9290,9290,9290,0
20230808,112300,513554580,9290,9280,9290,9280,8
20230808,112200,513480310,9280,9280,9280,9280,0
20230808,112100,513480310,9280,9290,9290,9280,51
20230808,112000,513006620,9290,9290,9290,9290,0
20230808,111900,513006620,9290,9270,9290,9260,124
20230808,111800,511855890,9260,9270,9270,9260,98
20230808,111700,510947460,9270,9270,9270,9270,5
20230808,111600,510901110,9260,9260,9260,9260,0
20230808,111500,510901110,9260,9260,9260,9260,144
20230808,111400,509567670,9270,9270,9270,9270,0
20230808,111300,509567670,9270,9270,9270,9270,2
20230808,111200,509549130,9280,9280,9280,9280,9
20230808,111100,509465610,9280,9260,9280,9260,18
20230808,111000,509298630,9270,9270,9270,9270,64
20230808,110900,508705350,9300,9280,9300,9280,4
20230808,110800,508668190,9290,9270,9290,9270,6
20230808,110700,508612530,9270,9250,9270,9250,4
20230808,110600,508575490,9270,9250,9270,9250,9
20230808,110500,508492170,9250,9250,9250,9250,2
20230808,110400,508473670,9270,9270,9270,9270,0
20230808,110300,508473670,9270,9250,9270,9250,4
20230808,110200,508436630,9270,9270,9270,9270,5
20230808,110100,508390280,9250,9250,9250,9250,3
20230808,110000,508362530,9260,9260,9260,9260,3
20230808,105900,508334750,9250,9250,9250,9250,2
20230808,105800,508316250,9260,9260,9260,9260,226
20230808,105700,506223490,9270,9260,9270,9260,5
20230808,105600,506177160,9260,9260,9260,9260,175
20230808,105500,504556660,9270,9270,9270,9270,105
20230808,105400,503583310,9270,9270,9270,9270,20
20230808,105300,503397910,9270,9280,9280,9270,64
20230808,105200,502804220,9270,9270,9270,9270,2
20230808,105100,502785680,9270,9270,9270,9270,0
20230808,105000,502785680,9270,9280,9280,9270,81
20230808,104900,502034050,9280,9280,9280,9280,0
20230808,104800,502034050,9280,9280,9280,9280,13
20230808,104700,501913410,9280,9280,9280,9280,0
20230808,104600,501913410,9280,9280,9280,9280,2
20230808,104500,501894850,9300,9300,9300,9300,5
20230808,104400,501848350,9280,9280,9280,9280,2
20230808,104300,501829790,9280,9280,9280,9280,0
20230808,104200,501829790,9280,9280,9280,9280,2
20230808,104100,501811230,9320,9320,9320,9320,0
20230808,104000,501811230,9320,9320,9320,9320,2
20230808,103900,501792590,9320,9300,9320,9300,4
20230808,103800,501755360,9290,9270,9300,9270,54
20230808,103700,501253540,9280,9280,9280,9280,0
20230808,103600,501253540,9280,9280,9280,9280,0
20230808,103500,501253540,9280,9270,9280,9270,4
20230808,103400,501216430,9270,9270,9270,9270,8
20230808,103300,501142270,9270,9270,9270,9270,6
20230808,103200,501086650,9270,9270,9270,9270,4
20230808,103100,501049570,9270,9270,9270,9270,0
20230808,103000,501049570,9270,9270,9270,9270,0
20230808,102900,501049570,9270,9260,9270,9260,250
20230808,102800,498732290,9270,9270,9270,9270,0
20230808,102700,498732290,9270,9270,9270,9270,0
20230808,102600,498732290,9270,9270,9270,9270,906
20230808,102500,490333670,9280,9280,9280,9280,20
20230808,102400,490148070,9270,9270,9270,9270,0
20230808,102300,490148070,9270,9270,9270,9270,172
20230808,102200,488553630,9270,9270,9270,9270,295
20230808,102100,485818980,9270,9270,9270,9270,0
20230808,102000,485818980,9270,9270,9270,9270,0
20230808,101900,485818980,9270,9270,9270,9270,0
20230808,101800,485818980,9270,9270,9270,9270,0
20230808,101700,485818980,9270,9270,9270,9270,0
20230808,101600,485818980,9270,9270,9270,9270,2
20230808,101500,485800440,9250,9250,9250,9250,353
20230808,101400,482535190,9260,9230,9260,9230,1697
20230808,101300,466862260,9220,9290,9290,9220,2245
20230808,101200,446065660,9300,9300,9300,9300,198
20230808,101100,444224260,9320,9320,9320,9320,12
20230808,101000,444112420,9320,9320,9320,9320,42
20230808,100900,443720980,9320,9300,9340,9300,9340
20230808,100800,356842580,9300,9300,9300,9300,128
20230808,100700,355652180,9300,9300,9300,9300,0
20230808,100600,355652180,9300,9300,9300,9300,713
20230808,100500,349021280,9300,9300,9300,9300,85
20230808,100400,348230780,9290,9290,9290,9290,362
20230808,100300,344867800,9290,9290,9290,9290,0
20230808,100200,344867800,9290,9370,9370,9290,11630
20230808,100100,236652600,9370,9390,9390,9370,203
20230808,100000,234748740,9400,9410,9410,9400,1032
20230808,095900,225047930,9420,9420,9420,9420,0
20230808,095800,225047930,9420,9420,9420,9420,0
20230808,095700,225047930,9420,9420,9420,9420,0
20230808,095600,225047930,9420,9420,9420,9420,11
20230808,095500,224944310,9420,9420,9420,9420,0
20230808,095400,224944310,9420,9420,9420,9420,0
20230808,095300,224944310,9420,9420,9420,9420,0
20230808,095200,224944310,9420,9420,9420,9420,373
20230808,095100,221430650,9420,9420,9420,9420,139
20230808,095000,220121270,9420,9440,9440,9420,388
20230808,094900,216463710,9440,9440,9440,9440,0
20230808,094800,216463710,9440,9450,9450,9430,264
20230808,094700,213973270,9430,9450,9450,9410,15046
20230808,094600,72352190,9460,9500,9500,9460,586
20230808,094500,66805290,9520,9520,9520,9520,0
20230808,094400,66805290,9520,9520,9520,9520,0
20230808,094300,66805290,9520,9520,9520,9520,0
20230808,094200,66805290,9520,9520,9520,9520,123
20230808,094100,65634330,9520,9520,9520,9520,50
20230808,094000,65158330,9530,9530,9530,9530,0
20230808,093900,65158330,9530,9510,9530,9510,373
20230808,093800,61604100,9500,9430,9510,9430,1828
20230808,093700,44313460,9410,9410,9410,9410,105
20230808,093600,43325410,9410,9410,9410,9410,1
20230808,093500,43316000,9400,9400,9400,9400,1
20230808,093400,43306600,9410,9410,9410,9410,0
20230808,093300,43306600,9410,9410,9410,9410,9
20230808,093200,43221910,9410,9390,9410,9390,50
20230808,093100,42751630,9400,9390,9400,9390,50
20230808,093000,42282000,9390,9380,9390,9380,56
20230808,092900,41756540,9380,9380,9380,9380,13
20230808,092800,41634600,9370,9380,9380,9370,20
20230808,092700,41447100,9390,9390,9390,9390,5
20230808,092600,41400150,9400,9400,9400,9400,0
20230808,092500,41400150,9400,9370,9400,9350,117
20230808,092400,40301980,9350,9340,9370,9340,60
20230808,092300,39740290,9380,9380,9380,9380,0
20230808,092200,39740290,9380,9380,9380,9380,0
20230808,092100,39740290,9380,9340,9380,9340,53
20230808,092000,39245170,9340,9340,9340,9340,200
20230808,091900,37377170,9340,9360,9370,9340,429
20230808,091800,33370210,9390,9360,9400,9360,91
20230808,091700,32516070,9360,9380,9380,9360,284
20230808,091600,29856770,9380,9380,9380,9380,0
20230808,091500,29856770,9380,9350,9380,9340,173
20230808,091400,28237530,9350,9340,9350,9340,500
20230808,091300,23562690,9330,9330,9330,9330,2
20230808,091200,23544030,9330,9330,9330,9330,15
20230808,091100,23404080,9340,9350,9350,9340,203
20230808,091000,21506060,9350,9370,9370,9350,1093
20230808,090900,11280610,9380,9380,9380,9380,0
20230808,090800,11280610,9380,9380,9380,9380,5
20230808,090700,11233710,9380,9390,9390,9380,415
20230808,090600,7338530,9400,9400,9400,9400,152
20230808,090500,5909730,9400,9400,9400,9400,0
20230808,090400,5909730,9400,9410,9410,9400,309
20230808,090300,3004870,9410,9410,9410,9410,0
20230808,090200,3004870,9410,9410,9410,9410,0
20230808,090100,3004870,9410,9410,9410,9410,0
20230808,090000,3004870,9410,9410,9440,9410,319