KissMeData/043370/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,191400,650983810,9140,9140,9140,9140,891
20230810,191300,650983810,9140,9140,9140,9140,0
20230810,191200,650983810,9140,9140,9140,9140,0
20230810,191100,650983810,9140,9140,9140,9140,0
20230810,191000,650983810,9140,9140,9140,9140,0
20230810,190900,650983810,9140,9140,9140,9140,0
20230810,190800,650983810,9140,9140,9140,9140,0
20230810,190700,650983810,9140,9140,9140,9140,0
20230810,190600,650983810,9140,9140,9140,9140,0
20230810,190500,650983810,9140,9140,9140,9140,0
20230810,190400,650983810,9140,9140,9140,9140,0
20230810,190300,650983810,9140,9140,9140,9140,0
20230810,190200,650983810,9140,9140,9140,9140,0
20230810,190100,650983810,9140,9140,9140,9140,0
20230810,190000,650983810,9140,9140,9140,9140,0
20230810,185900,650983810,9140,9140,9140,9140,0
20230810,185800,650983810,9140,9140,9140,9140,0
20230810,185700,650983810,9140,9140,9140,9140,0
20230810,185600,650983810,9140,9140,9140,9140,0
20230810,185500,650983810,9140,9140,9140,9140,0
20230810,185400,650983810,9140,9140,9140,9140,0
20230810,185300,650983810,9140,9140,9140,9140,0
20230810,185200,650983810,9140,9140,9140,9140,0
20230810,185100,650983810,9140,9140,9140,9140,0
20230810,185000,650983810,9140,9140,9140,9140,0
20230810,184900,650983810,9140,9140,9140,9140,0
20230810,184800,650983810,9140,9140,9140,9140,0
20230810,184700,650983810,9140,9140,9140,9140,0
20230810,184600,650983810,9140,9140,9140,9140,0
20230810,184500,650983810,9140,9140,9140,9140,0
20230810,184400,650983810,9140,9140,9140,9140,891
20230810,184300,650983810,9140,9140,9140,9140,0
20230810,184200,650983810,9140,9140,9140,9140,0
20230810,184100,650983810,9140,9140,9140,9140,0
20230810,184000,650983810,9140,9140,9140,9140,0
20230810,183900,650983810,9140,9140,9140,9140,0
20230810,183800,650983810,9140,9140,9140,9140,0
20230810,183700,650983810,9140,9140,9140,9140,0
20230810,183600,650983810,9140,9140,9140,9140,0
20230810,183500,650983810,9140,9140,9140,9140,0
20230810,183400,650983810,9140,9140,9140,9140,0
20230810,183300,650983810,9140,9140,9140,9140,0
20230810,183200,650983810,9140,9140,9140,9140,0
20230810,183100,650983810,9140,9140,9140,9140,0
20230810,183000,650983810,9140,9140,9140,9140,0
20230810,182900,650983810,9140,9140,9140,9140,0
20230810,182800,650983810,9140,9140,9140,9140,0
20230810,182700,650983810,9140,9140,9140,9140,0
20230810,182600,650983810,9140,9140,9140,9140,0
20230810,182500,650983810,9140,9140,9140,9140,0
20230810,182400,650983810,9140,9140,9140,9140,0
20230810,182300,650983810,9140,9140,9140,9140,0
20230810,182200,650983810,9140,9140,9140,9140,0
20230810,182100,650983810,9140,9140,9140,9140,0
20230810,182000,650983810,9140,9140,9140,9140,0
20230810,181900,650983810,9140,9140,9140,9140,0
20230810,181800,650983810,9140,9140,9140,9140,0
20230810,181700,650983810,9140,9140,9140,9140,0
20230810,181600,650983810,9140,9140,9140,9140,0
20230810,181500,650983810,9140,9140,9140,9140,0
20230810,181400,650983810,9140,9140,9140,9140,891
20230810,181300,650983810,9140,9140,9140,9140,0
20230810,181200,650983810,9140,9140,9140,9140,0
20230810,181100,650983810,9140,9140,9140,9140,0
20230810,181000,650983810,9140,9140,9140,9140,0
20230810,180900,650983810,9140,9140,9140,9140,0
20230810,180800,650983810,9140,9140,9140,9140,0
20230810,180700,650983810,9140,9140,9140,9140,0
20230810,180600,650983810,9140,9140,9140,9140,0
20230810,180500,650983810,9140,9140,9140,9140,0
20230810,180400,650983810,9140,9140,9140,9140,0
20230810,180300,650983810,9140,9140,9140,9140,0
20230810,180200,650983810,9140,9140,9140,9140,0
20230810,180100,650983810,9140,9140,9140,9140,0
20230810,180000,650983810,9140,9140,9140,9140,0
20230810,175900,650983810,9140,9140,9140,9140,0
20230810,175800,650983810,9140,9140,9140,9140,0
20230810,175700,650983810,9140,9140,9140,9140,0
20230810,175600,650983810,9140,9140,9140,9140,0
20230810,175500,650983810,9140,9140,9140,9140,0
20230810,175400,650983810,9140,9140,9140,9140,0
20230810,175300,650983810,9140,9140,9140,9140,0
20230810,175200,650983810,9140,9140,9140,9140,0
20230810,175100,650983810,9140,9140,9140,9140,0
20230810,175000,650983810,9140,9140,9140,9140,0
20230810,174900,650983810,9140,9140,9140,9140,0
20230810,174800,650983810,9140,9140,9140,9140,0
20230810,174700,650983810,9140,9140,9140,9140,0
20230810,174600,650983810,9140,9140,9140,9140,0
20230810,174500,650983810,9140,9140,9140,9140,0
20230810,174400,650983810,9140,9140,9140,9140,891
20230810,174300,650983810,9140,9140,9140,9140,0
20230810,174200,650983810,9140,9140,9140,9140,0
20230810,174100,650983810,9140,9140,9140,9140,0
20230810,174000,650983810,9140,9140,9140,9140,0
20230810,173900,650983810,9140,9140,9140,9140,0
20230810,173800,650983810,9140,9140,9140,9140,0
20230810,173700,650983810,9140,9140,9140,9140,0
20230810,173600,650983810,9140,9140,9140,9140,0
20230810,173500,650983810,9140,9140,9140,9140,0
20230810,173400,650983810,9140,9140,9140,9140,0
20230810,173300,650983810,9140,9140,9140,9140,0
20230810,173200,650983810,9140,9140,9140,9140,0
20230810,173100,650983810,9140,9140,9140,9140,0
20230810,173000,650983810,9140,9140,9140,9140,0
20230810,172900,650983810,9140,9140,9140,9140,0
20230810,172800,650983810,9140,9140,9140,9140,0
20230810,172700,650983810,9140,9140,9140,9140,0
20230810,172600,650983810,9140,9140,9140,9140,0
20230810,172500,650983810,9140,9140,9140,9140,0
20230810,172400,650983810,9140,9140,9140,9140,0
20230810,172300,650983810,9140,9140,9140,9140,0
20230810,172200,650983810,9140,9140,9140,9140,0
20230810,172100,650983810,9140,9140,9140,9140,0
20230810,172000,650983810,9140,9140,9140,9140,0
20230810,171900,650983810,9140,9140,9140,9140,0
20230810,171800,650983810,9140,9140,9140,9140,0
20230810,171700,650983810,9140,9140,9140,9140,0
20230810,171600,650983810,9140,9140,9140,9140,0
20230810,171500,650983810,9140,9140,9140,9140,0
20230810,171400,650983810,9140,9140,9140,9140,891
20230810,171300,650983810,9140,9140,9140,9140,0
20230810,171200,650983810,9140,9140,9140,9140,0
20230810,171100,650983810,9140,9140,9140,9140,0
20230810,171000,650983810,9140,9140,9140,9140,0
20230810,170900,650983810,9140,9140,9140,9140,0
20230810,170800,650983810,9140,9140,9140,9140,0
20230810,170700,650983810,9140,9140,9140,9140,0
20230810,170600,650983810,9140,9140,9140,9140,0
20230810,170500,650983810,9140,9140,9140,9140,0
20230810,170400,650983810,9140,9140,9140,9140,0
20230810,170300,650983810,9140,9140,9140,9140,0
20230810,170200,650983810,9140,9140,9140,9140,0
20230810,170100,650983810,9140,9140,9140,9140,0
20230810,170000,650983810,9140,9140,9140,9140,0
20230810,165900,650983810,9140,9140,9140,9140,0
20230810,165800,650983810,9140,9140,9140,9140,0
20230810,165700,650983810,9140,9140,9140,9140,0
20230810,165600,650983810,9140,9140,9140,9140,0
20230810,165500,650983810,9140,9140,9140,9140,0
20230810,165400,650983810,9140,9140,9140,9140,0
20230810,165300,650983810,9140,9140,9140,9140,0
20230810,165200,650983810,9140,9140,9140,9140,0
20230810,165100,650983810,9140,9140,9140,9140,0
20230810,165000,650983810,9140,9140,9140,9140,0
20230810,164900,650983810,9140,9140,9140,9140,0
20230810,164800,650983810,9140,9140,9140,9140,0
20230810,164700,650983810,9140,9140,9140,9140,0
20230810,164600,650983810,9140,9140,9140,9140,0
20230810,164500,650983810,9140,9140,9140,9140,0
20230810,164400,650983810,9140,9140,9140,9140,891
20230810,164300,650983810,9140,9140,9140,9140,0
20230810,164200,650983810,9140,9140,9140,9140,0
20230810,164100,650983810,9140,9140,9140,9140,0
20230810,164000,650983810,9140,9140,9140,9140,0
20230810,163900,650983810,9140,9140,9140,9140,0
20230810,163800,650983810,9140,9140,9140,9140,0
20230810,163700,650983810,9140,9140,9140,9140,0
20230810,163600,650983810,9140,9140,9140,9140,0
20230810,163500,650983810,9140,9140,9140,9140,0
20230810,163400,650983810,9140,9140,9140,9140,0
20230810,163300,650983810,9140,9140,9140,9140,0
20230810,163200,650983810,9140,9140,9140,9140,0
20230810,163100,650983810,9140,9140,9140,9140,0
20230810,163000,650983810,9140,9140,9140,9140,0
20230810,162900,650983810,9140,9140,9140,9140,0
20230810,162800,650983810,9140,9140,9140,9140,0
20230810,162700,650983810,9140,9140,9140,9140,0
20230810,162600,650983810,9140,9140,9140,9140,0
20230810,162500,650983810,9140,9140,9140,9140,0
20230810,162400,650983810,9140,9140,9140,9140,0
20230810,162300,650983810,9140,9140,9140,9140,0
20230810,162200,650983810,9140,9140,9140,9140,0
20230810,162100,650983810,9140,9140,9140,9140,0
20230810,162000,650983810,9140,9140,9140,9140,0
20230810,161900,650983810,9140,9140,9140,9140,0
20230810,161800,650983810,9140,9140,9140,9140,0
20230810,161700,650983810,9140,9140,9140,9140,0
20230810,161600,650983810,9140,9140,9140,9140,0
20230810,161500,650983810,9140,9140,9140,9140,0
20230810,161400,650983810,9140,9140,9140,9140,891
20230810,161300,650983810,9140,9140,9140,9140,0
20230810,161200,650983810,9140,9140,9140,9140,0
20230810,161100,650983810,9140,9140,9140,9140,0
20230810,161000,650983810,9140,9140,9140,9140,0
20230810,160900,650983810,9140,9140,9140,9140,0
20230810,160800,650983810,9140,9140,9140,9140,0
20230810,160700,650983810,9140,9140,9140,9140,0
20230810,160600,650983810,9140,9140,9140,9140,0
20230810,160500,650983810,9140,9140,9140,9140,0
20230810,160400,650983810,9140,9140,9140,9140,0
20230810,160300,650983810,9140,9140,9140,9140,0
20230810,160200,650983810,9140,9140,9140,9140,0
20230810,160100,650983810,9140,9140,9140,9140,0
20230810,160000,650983810,9140,9140,9140,9140,0
20230810,155900,650983810,9140,9140,9140,9140,0
20230810,155800,650983810,9140,9140,9140,9140,0
20230810,155700,650983810,9140,9140,9140,9140,0
20230810,155600,650983810,9140,9140,9140,9140,0
20230810,155500,650983810,9140,9140,9140,9140,0
20230810,155400,650983810,9140,9140,9140,9140,0
20230810,155300,650983810,9140,9140,9140,9140,0
20230810,155200,650983810,9140,9140,9140,9140,0
20230810,155100,650983810,9140,9140,9140,9140,0
20230810,155000,650983810,9140,9140,9140,9140,0
20230810,154900,650983810,9140,9140,9140,9140,0
20230810,154800,650983810,9140,9140,9140,9140,0
20230810,154700,650983810,9140,9140,9140,9140,0
20230810,154600,650983810,9140,9140,9140,9140,0
20230810,154500,650983810,9140,9140,9140,9140,0
20230810,154400,650983810,9140,9140,9140,9140,891
20230810,154300,650983810,9140,9140,9140,9140,0
20230810,154200,650983810,9140,9140,9140,9140,0
20230810,154100,650983810,9140,9140,9140,9140,0
20230810,154000,650983810,9140,9140,9140,9140,0
20230810,153900,650983810,9140,9140,9140,9140,0
20230810,153800,650983810,9140,9140,9140,9140,0
20230810,153700,650983810,9140,9140,9140,9140,0
20230810,153600,650983810,9140,9140,9140,9140,0
20230810,153500,650983810,9140,9140,9140,9140,0
20230810,153400,650983810,9140,9140,9140,9140,0
20230810,153300,650983810,9140,9140,9140,9140,0
20230810,153200,650983810,9140,9140,9140,9140,0
20230810,153100,650983810,9140,9140,9140,9140,0
20230810,153000,650983810,9140,9140,9140,9140,891
20230810,152900,642840070,9140,9140,9140,9140,0
20230810,152800,642840070,9140,9140,9140,9140,0
20230810,152700,642840070,9140,9140,9140,9140,0
20230810,152600,642840070,9140,9140,9140,9140,0
20230810,152500,642840070,9140,9140,9140,9140,0
20230810,152400,642840070,9140,9140,9140,9140,0
20230810,152300,642840070,9140,9140,9140,9140,0
20230810,152200,642840070,9140,9140,9140,9140,0
20230810,152100,642840070,9140,9140,9140,9140,0
20230810,152000,642840070,9140,9140,9140,9140,0
20230810,151900,642840070,9140,9150,9150,9140,89
20230810,151800,642026470,9150,9140,9150,9140,82
20230810,151700,641276870,9140,9140,9140,9140,73
20230810,151600,640609650,9140,9140,9140,9140,89
20230810,151500,639796190,9140,9140,9140,9140,62
20230810,151400,639229510,9140,9140,9150,9140,100
20230810,151300,638315230,9140,9140,9140,9140,97
20230810,151200,637428650,9140,9140,9140,9140,92
20230810,151100,636587770,9140,9140,9150,9140,4
20230810,151000,636551190,9140,9150,9150,9140,103
20230810,150900,635608800,9150,9150,9160,9150,54
20230810,150800,635114190,9150,9150,9150,9150,448
20230810,150700,631014990,9160,9150,9160,9150,2
20230810,150600,630996680,9160,9150,9160,9150,106
20230810,150500,630025780,9150,9150,9150,9150,62
20230810,150400,629458480,9150,9140,9150,9140,35
20230810,150300,629138270,9140,9140,9140,9140,91
20230810,150200,628306530,9150,9140,9150,9140,305
20230810,150100,625518820,9140,9140,9140,9140,98
20230810,150000,624623100,9150,9140,9150,9140,5
20230810,145900,624577390,9140,9140,9140,9140,12
20230810,145800,624467710,9140,9140,9150,9140,78
20230810,145700,623754430,9140,9150,9150,9140,41
20230810,145600,623379340,9150,9150,9150,9150,149
20230810,145500,622015990,9150,9150,9150,9150,11
20230810,145400,621915340,9150,9150,9150,9150,10
20230810,145300,621823840,9150,9150,9150,9150,13
20230810,145200,621704890,9150,9140,9160,9140,375
20230810,145100,618273570,9150,9150,9150,9150,282
20230810,145000,615693270,9150,9160,9160,9150,16
20230810,144900,615546840,9160,9160,9160,9160,101
20230810,144800,614621680,9150,9160,9160,9150,44
20230810,144700,614218700,9150,9150,9160,9150,105
20230810,144600,613257370,9150,9150,9150,9150,12
20230810,144500,613147570,9150,9150,9150,9150,8
20230810,144400,613074370,9150,9150,9150,9150,11
20230810,144300,612973720,9150,9150,9150,9150,8
20230810,144200,612900520,9150,9150,9150,9150,10
20230810,144100,612809020,9150,9150,9150,9150,13
20230810,144000,612690070,9150,9150,9150,9150,8
20230810,143900,612616870,9150,9150,9150,9150,12
20230810,143800,612507070,9150,9150,9150,9150,10
20230810,143700,612415570,9150,9150,9150,9150,68
20230810,143600,611793370,9150,9150,9150,9150,14
20230810,143500,611665270,9150,9150,9150,9150,8
20230810,143400,611592070,9150,9150,9150,9150,11
20230810,143300,611491420,9150,9150,9150,9150,8
20230810,143200,611418220,9160,9150,9160,9150,24
20230810,143100,611198520,9150,9150,9150,9150,7
20230810,143000,611134470,9150,9150,9150,9150,7
20230810,142900,611070420,9150,9150,9160,9150,99
20230810,142800,610163790,9160,9150,9160,9150,186
20230810,142700,608460080,9150,9150,9160,9150,69
20230810,142600,607828120,9150,9150,9150,9150,19
20230810,142500,607654270,9150,9150,9160,9150,109
20230810,142400,606655930,9150,9140,9150,9140,56
20230810,142300,606143590,9150,9150,9150,9150,71
20230810,142200,605493940,9150,9150,9160,9140,100
20230810,142100,604578830,9140,9140,9150,9140,14
20230810,142000,604450820,9140,9140,9140,9140,23
20230810,141900,604240600,9140,9140,9140,9140,9
20230810,141800,604158340,9140,9150,9150,9140,10
20230810,141700,604066880,9150,9140,9150,9140,61
20230810,141600,603508900,9140,9140,9140,9140,14
20230810,141500,603380940,9140,9140,9140,9140,5
20230810,141400,603335240,9140,9140,9150,9140,249
20230810,141300,601057080,9140,9140,9150,9140,14
20230810,141200,600929100,9140,9140,9140,9140,9
20230810,141100,600846840,9140,9140,9140,9140,24
20230810,141000,600627480,9140,9150,9150,9140,7
20230810,140900,600563490,9150,9140,9150,9140,13
20230810,140800,600444600,9140,9150,9150,9140,74
20230810,140700,599767630,9140,9140,9140,9140,7
20230810,140600,599703650,9140,9140,9150,9140,13
20230810,140500,599584810,9140,9150,9150,9140,18
20230810,140400,599420230,9140,9140,9150,9140,15
20230810,140300,599283110,9160,9140,9160,9140,9
20230810,140200,599200810,9140,9140,9160,9140,41
20230810,140100,598826000,9140,9140,9150,9140,10
20230810,140000,598734580,9140,9140,9150,9140,7
20230810,135900,598670590,9140,9140,9160,9140,24
20230810,135800,598451210,9150,9120,9160,9120,2922
20230810,135700,571729310,9120,9080,9120,9080,402
20230810,135600,568065240,9090,9080,9100,9080,518
20230810,135500,563355550,9080,9080,9080,9080,15
20230810,135400,563219350,9090,9090,9090,9090,58
20230810,135300,562692130,9080,9080,9090,9070,29
20230810,135200,562428820,9080,9080,9090,9080,119
20230810,135100,561348190,9080,9080,9080,9080,6
20230810,135000,561293710,9080,9090,9090,9080,12
20230810,134900,561184690,9090,9090,9090,9090,6
20230810,134800,561130150,9090,9090,9090,9090,3
20230810,134700,561102880,9090,9090,9090,9090,15
20230810,134600,560966530,9090,9090,9090,9090,71
20230810,134500,560321140,9080,9080,9080,9080,6
20230810,134400,560266660,9080,9080,9080,9080,15
20230810,134300,560130460,9090,9080,9090,9080,85
20230810,134200,559357840,9080,9080,9080,9080,2
20230810,134100,559339680,9090,9080,9100,9080,265
20230810,134000,556928980,9080,9080,9080,9080,2
20230810,133900,556910820,9090,9080,9090,9080,100
20230810,133800,556001920,9080,9080,9080,9080,4
20230810,133700,555965600,9080,9090,9090,9070,162
20230810,133600,554493780,9090,9080,9090,9070,67
20230810,133500,553885250,9080,9080,9080,9070,54
20230810,133400,553395000,9080,9070,9080,9070,35
20230810,133300,553077210,9080,9080,9080,9080,71
20230810,133200,552432530,9080,9070,9090,9070,105
20230810,133100,551478540,9070,9070,9070,9070,87
20230810,133000,550689450,9070,9070,9070,9070,11
20230810,132900,550589680,9070,9070,9080,9070,16
20230810,132800,550444510,9080,9080,9080,9080,259
20230810,132700,548092790,9080,9080,9080,9080,12
20230810,132600,547983830,9080,9080,9080,9080,74
20230810,132500,547311910,9080,9080,9080,9080,156
20230810,132400,545895430,9080,9080,9080,9080,8
20230810,132300,545822790,9080,9080,9080,9080,96
20230810,132200,544951110,9080,9080,9080,9080,5
20230810,132100,544905710,9080,9080,9080,9080,9
20230810,132000,544823990,9080,9080,9080,9080,8
20230810,131900,544751350,9080,9070,9080,9070,64
20230810,131800,544170250,9070,9070,9080,9070,60
20230810,131700,543625550,9070,9070,9070,9070,10
20230810,131600,543534850,9070,9060,9070,9060,152
20230810,131500,542156560,9060,9060,9060,9060,10
20230810,131400,542065960,9060,9060,9060,9060,42
20230810,131300,541685440,9060,9060,9060,9060,107
20230810,131200,540716020,9060,9060,9060,9060,73
20230810,131100,540054640,9060,9060,9060,9060,19
20230810,131000,539882500,9060,9060,9070,9060,11
20230810,130900,539782790,9060,9060,9060,9060,12
20230810,130800,539674070,9060,9070,9070,9060,153
20230810,130700,538287760,9070,9070,9070,9070,5
20230810,130600,538242410,9080,9060,9080,9060,294
20230810,130500,535574090,9060,9060,9070,9060,10
20230810,130400,535483470,9060,9060,9060,9060,46
20230810,130300,535066710,9060,9060,9060,9060,14
20230810,130200,534939870,9060,9060,9060,9060,110
20230810,130100,533943270,9060,9080,9080,9060,46
20230810,130000,533526300,9070,9060,9070,9060,43
20230810,125900,533136330,9080,9090,9090,9040,9805
20230810,125800,444232230,9090,9090,9090,9090,3
20230810,125700,444204960,9100,9100,9100,9090,480
20230810,125600,439836970,9100,9100,9100,9100,7
20230810,125500,439773270,9100,9110,9110,9100,50
20230810,125400,439318250,9100,9100,9100,9100,11
20230810,125300,439218150,9100,9100,9100,9100,68
20230810,125200,438599350,9100,9100,9100,9100,4
20230810,125100,438562950,9100,9100,9100,9100,14
20230810,125000,438435550,9100,9100,9100,9100,113
20230810,124900,437407250,9100,9110,9110,9100,8
20230810,124800,437334440,9100,9100,9100,9100,17
20230810,124700,437179740,9100,9110,9110,9100,48
20230810,124600,436742600,9110,9100,9110,9100,3
20230810,124500,436715280,9110,9100,9110,9100,42
20230810,124400,436332750,9100,9100,9100,9100,78
20230810,124300,435622950,9100,9100,9100,9100,87
20230810,124200,434831250,9120,9100,9120,9100,39
20230810,124100,434475980,9100,9100,9100,9100,1
20230810,124000,434466880,9110,9110,9110,9110,3
20230810,123900,434439550,9110,9100,9110,9100,54
20230810,123800,433947620,9110,9100,9110,9100,12
20230810,123700,433838380,9100,9100,9100,9100,4
20230810,123600,433801980,9100,9100,9100,9100,67
20230810,123500,433192280,9100,9100,9100,9100,7
20230810,123400,433128580,9100,9100,9100,9100,84
20230810,123300,432364180,9110,9100,9110,9100,51
20230810,123200,431899650,9100,9110,9120,9100,118
20230810,123100,430824670,9120,9120,9130,9120,8
20230810,123000,430751700,9110,9120,9120,9110,65
20230810,122900,430159300,9120,9120,9120,9120,6
20230810,122800,430104580,9120,9120,9120,9120,4
20230810,122700,430068100,9150,9130,9150,9130,35
20230810,122600,429748520,9120,9120,9120,9120,6
20230810,122500,429693800,9150,9110,9150,9110,102
20230810,122400,428763540,9110,9110,9110,9110,62
20230810,122300,428198720,9110,9120,9150,9110,51
20230810,122200,427732870,9110,9100,9110,9100,5
20230810,122100,427687350,9110,9110,9110,9110,85
20230810,122000,426913000,9100,9110,9110,9100,35
20230810,121900,426594230,9100,9100,9100,9100,2
20230810,121800,426576030,9110,9110,9110,9110,69
20230810,121700,425947440,9110,9110,9110,9110,6
20230810,121600,425892780,9120,9110,9120,9110,16
20230810,121500,425746910,9110,9110,9110,9110,61
20230810,121400,425191200,9110,9110,9110,9110,11
20230810,121300,425090990,9110,9110,9110,9110,38
20230810,121200,424744810,9110,9110,9110,9110,8
20230810,121100,424671930,9120,9120,9130,9120,6
20230810,121000,424617200,9120,9110,9120,9110,156
20230810,120900,423194490,9110,9110,9110,9110,9
20230810,120800,423112500,9110,9120,9120,9110,58
20230810,120700,422583860,9120,9120,9120,9120,3
20230810,120600,422556500,9120,9120,9120,9120,9
20230810,120500,422474420,9120,9120,9120,9120,2
20230810,120400,422456180,9120,9110,9120,9110,132
20230810,120300,421252480,9110,9110,9120,9110,60
20230810,120200,420705820,9110,9110,9110,9110,7
20230810,120100,420642050,9110,9120,9120,9110,8
20230810,120000,420569120,9120,9120,9120,9120,2
20230810,115900,420550880,9120,9120,9120,9110,50
20230810,115800,420095310,9110,9110,9120,9110,70
20230810,115700,419457080,9110,9130,9130,9110,62
20230810,115600,418891550,9130,9130,9130,9130,8
20230810,115500,418818510,9130,9130,9130,9130,71
20230810,115400,418170280,9150,9160,9160,9130,20
20230810,115300,417987440,9160,9130,9160,9110,240
20230810,115200,415798350,9120,9120,9120,9120,9
20230810,115100,415716270,9120,9120,9120,9120,1
20230810,115000,415707150,9120,9130,9130,9120,71
20230810,114900,415059190,9130,9130,9130,9130,6
20230810,114800,415004410,9130,9130,9130,9130,5
20230810,114700,414958760,9130,9130,9130,9130,58
20230810,114600,414429220,9130,9130,9130,9130,9
20230810,114500,414347050,9130,9130,9130,9130,2
20230810,114400,414328790,9130,9130,9130,9130,9
20230810,114300,414246620,9130,9130,9130,9130,50
20230810,114200,413790120,9130,9130,9130,9130,4
20230810,114100,413753600,9140,9130,9140,9130,12
20230810,114000,413643930,9130,9140,9140,9130,36
20230810,113900,413315130,9140,9140,9140,9140,57
20230810,113800,412794150,9140,9140,9140,9140,7
20230810,113700,412730170,9150,9140,9150,9140,9
20230810,113600,412647900,9140,9150,9150,9140,7
20230810,113500,412583870,9150,9140,9150,9140,48
20230810,113400,412145130,9160,9140,9160,9140,4
20230810,113300,412108520,9160,9140,9160,9130,45
20230810,113200,411697210,9140,9140,9150,9140,49
20230810,113100,411249340,9140,9140,9140,9140,7
20230810,113000,411185360,9140,9140,9140,9140,40
20230810,112900,410819760,9140,9140,9140,9140,2
20230810,112800,410801480,9160,9140,9160,9140,56
20230810,112700,410289620,9140,9140,9140,9140,2
20230810,112600,410271340,9160,9140,9160,9140,7
20230810,112500,410207320,9140,9140,9140,9140,9
20230810,112400,410125060,9130,9130,9130,9130,0
20230810,112300,410125060,9130,9140,9150,9130,240
20230810,112200,407930500,9130,9130,9130,9130,6
20230810,112100,407875720,9130,9130,9130,9120,71
20230810,112000,407227500,9140,9130,9140,9120,252
20230810,111900,404924640,9130,9130,9130,9130,26
20230810,111800,404687260,9130,9130,9130,9130,0
20230810,111700,404687260,9130,9130,9130,9130,157
20230810,111600,403253850,9120,9120,9120,9120,136
20230810,111500,402013530,9110,9110,9110,9110,93
20230810,111400,401166300,9110,9110,9110,9110,6
20230810,111300,401111640,9120,9120,9120,9120,0
20230810,111200,401111640,9120,9110,9120,9110,5
20230810,111100,401066070,9110,9120,9120,9110,9
20230810,111000,400984070,9120,9110,9120,9110,91
20230810,110900,400154330,9110,9110,9110,9110,142
20230810,110800,398860710,9100,9100,9100,9100,193
20230810,110700,397104410,9100,9100,9100,9100,53
20230810,110600,396622110,9100,9100,9100,9100,62
20230810,110500,396057910,9100,9110,9110,9100,40
20230810,110400,395693610,9120,9100,9120,9100,51
20230810,110300,395228980,9100,9100,9100,9100,67
20230810,110200,394619280,9100,9100,9100,9100,5
20230810,110100,394573780,9100,9100,9100,9100,152
20230810,110000,393190580,9110,9100,9110,9100,273
20230810,105900,390704280,9100,9100,9100,9100,0
20230810,105800,390704280,9100,9110,9110,9100,71
20230810,105700,390057680,9120,9130,9130,9120,208
20230810,105600,388159940,9120,9120,9120,9120,4
20230810,105500,388123460,9110,9100,9110,9100,84
20230810,105400,387358280,9090,9110,9110,9090,71
20230810,105300,386712120,9100,9100,9100,9100,83
20230810,105200,385956820,9110,9110,9110,9110,1
20230810,105100,385947710,9100,9100,9100,9100,53
20230810,105000,385465410,9100,9100,9100,9100,71
20230810,104900,384819310,9100,9100,9100,9100,6
20230810,104800,384764710,9100,9100,9100,9100,65
20230810,104700,384173210,9110,9110,9110,9110,79
20230810,104600,383453520,9110,9110,9110,9100,233
20230810,104500,381331890,9100,9100,9100,9100,109
20230810,104400,380339990,9100,9110,9110,9100,90
20230810,104300,379520490,9110,9110,9110,9110,13
20230810,104200,379402060,9110,9110,9110,9110,59
20230810,104100,378864570,9110,9110,9110,9110,88
20230810,104000,378062890,9110,9110,9110,9110,6
20230810,103900,378008230,9110,9110,9110,9110,81
20230810,103800,377270320,9110,9110,9110,9110,75
20230810,103700,376587070,9110,9120,9120,9110,67
20230810,103600,375976410,9120,9120,9120,9120,4
20230810,103500,375939930,9130,9130,9130,9130,50
20230810,103400,375483430,9140,9140,9140,9140,26
20230810,103300,375245790,9160,9150,9160,9140,34
20230810,103200,374934860,9150,9190,9190,9150,344
20230810,103100,371774830,9190,9190,9190,9180,42
20230810,103000,371388990,9190,9180,9210,9180,96
20230810,102900,370506600,9200,9200,9200,9200,0
20230810,102800,370506600,9200,9210,9250,9160,1842
20230810,102700,353509880,9200,9120,9240,9100,1625
20230810,102600,338604560,9150,9150,9150,9150,0
20230810,102500,338604560,9150,9120,9150,9120,19
20230810,102400,338430930,9110,9110,9110,9110,0
20230810,102300,338430930,9110,9110,9110,9110,121
20230810,102200,337328620,9110,9110,9110,9100,69
20230810,102100,336700690,9110,9100,9110,9100,61
20230810,102000,336145540,9120,9100,9120,9100,15
20230810,101900,336008980,9100,9100,9100,9100,236
20230810,101800,333861380,9110,9110,9110,9110,290
20230810,101700,331219480,9110,9110,9110,9110,63
20230810,101600,330645550,9110,9110,9110,9110,34
20230810,101500,330335810,9130,9110,9130,9110,221
20230810,101400,328322430,9130,9110,9130,9110,8
20230810,101300,328249510,9110,9120,9130,9110,106
20230810,101200,327283710,9130,9130,9130,9130,2
20230810,101100,327265450,9120,9140,9140,9120,56
20230810,101000,326754630,9120,9140,9140,9120,246
20230810,100900,324511050,9130,9130,9130,9130,21
20230810,100800,324319320,9120,9130,9130,9120,262
20230810,100700,321929850,9140,9140,9140,9130,86
20230810,100600,321144190,9130,9120,9130,9120,469
20230810,100500,316862310,9130,9120,9130,9120,237
20230810,100400,314699780,9130,9130,9130,9130,159
20230810,100300,313248110,9130,9130,9130,9130,82
20230810,100200,312499450,9130,9130,9130,9130,7
20230810,100100,312435540,9130,9130,9130,9130,389
20230810,100000,308883970,9130,9140,9140,9130,68
20230810,095900,308262930,9150,9150,9150,9130,44
20230810,095800,307860830,9150,9150,9150,9150,29
20230810,095700,307595480,9170,9160,9170,9160,10
20230810,095600,307503870,9150,9140,9150,9140,37
20230810,095500,307165480,9140,9140,9140,9140,2
20230810,095400,307147200,9130,9130,9130,9130,0
20230810,095300,307147200,9130,9110,9130,9110,699
20230810,095200,300767360,9120,9110,9120,9110,210
20230810,095100,298853060,9110,9110,9110,9110,9
20230810,095000,298771070,9110,9110,9110,9110,17
20230810,094900,298616200,9110,9110,9110,9110,0
20230810,094800,298616200,9110,9110,9110,9110,4
20230810,094700,298579760,9110,9110,9110,9110,39
20230810,094600,298224470,9110,9110,9110,9110,97
20230810,094500,297340800,9110,9110,9110,9110,44
20230810,094400,296939960,9120,9130,9130,9120,14
20230810,094300,296812230,9120,9120,9120,9120,29
20230810,094200,296547750,9120,9120,9120,9120,9
20230810,094100,296465670,9110,9120,9120,9110,258
20230810,094000,294113210,9110,9120,9120,9110,94
20230810,093900,293256430,9130,9120,9130,9120,275
20230810,093800,290745700,9120,9100,9130,9080,3290
20230810,093700,260827190,9110,9150,9150,9100,3426
20230810,093600,229575940,9150,9130,9150,9130,563
20230810,093500,224431310,9120,9130,9130,9110,78
20230810,093400,223720100,9130,9120,9130,9100,3214
20230810,093300,194457630,9130,9170,9170,9120,2500
20230810,093200,171608090,9170,9180,9180,9170,578
20230810,093100,166307230,9180,9180,9180,9180,61
20230810,093000,165747250,9190,9190,9190,9190,34
20230810,092900,165434790,9200,9200,9200,9200,9
20230810,092800,165351990,9200,9200,9200,9200,1
20230810,092700,165342790,9210,9220,9220,9210,248
20230810,092600,163058290,9230,9230,9230,9230,1
20230810,092500,163049060,9230,9230,9230,9230,2
20230810,092400,163030600,9210,9220,9230,9200,2490
20230810,092300,140088600,9220,9220,9220,9220,20
20230810,092200,139904200,9230,9230,9230,9230,0
20230810,092100,139904200,9230,9220,9230,9220,501
20230810,092000,135284970,9210,9210,9210,9210,259
20230810,091900,132899580,9200,9200,9200,9200,419
20230810,091800,129044780,9170,9170,9170,9170,64
20230810,091700,128457900,9170,9170,9170,9170,0
20230810,091600,128457900,9170,9170,9170,9170,0
20230810,091500,128457900,9170,9170,9170,9170,1
20230810,091400,128448730,9180,9180,9180,9180,0
20230810,091300,128448730,9180,9180,9180,9180,742
20230810,091200,121637170,9180,9200,9200,9180,3519
20230810,091100,89292750,9140,9170,9170,9140,2047
20230810,091000,70538650,9190,9150,9190,9150,1261
20230810,090900,58972770,9140,9140,9140,9140,46
20230810,090800,58552330,9150,9150,9150,9150,315
20230810,090700,55670080,9140,9190,9200,9140,1862
20230810,090600,38597410,9190,9220,9220,9190,2342
20230810,090500,17032830,9220,9220,9220,9220,222
20230810,090400,14985990,9220,9230,9230,9220,57
20230810,090300,14460440,9240,9200,9240,9190,511
20230810,090200,9757610,9210,9260,9260,9210,511
20230810,090100,5037540,9260,9280,9280,9260,102
20230810,090000,4091160,9320,9320,9320,9300,419