KissMeData/072990/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193200,364050030,8330,8330,8330,8330,1552
20230809,193100,364050030,8330,8330,8330,8330,0
20230809,193000,364050030,8330,8330,8330,8330,0
20230809,192900,364050030,8330,8330,8330,8330,0
20230809,192800,364050030,8330,8330,8330,8330,0
20230809,192700,364050030,8330,8330,8330,8330,0
20230809,192600,364050030,8330,8330,8330,8330,0
20230809,192500,364050030,8330,8330,8330,8330,0
20230809,192400,364050030,8330,8330,8330,8330,0
20230809,192300,364050030,8330,8330,8330,8330,0
20230809,192200,364050030,8330,8330,8330,8330,0
20230809,192100,364050030,8330,8330,8330,8330,0
20230809,192000,364050030,8330,8330,8330,8330,0
20230809,191900,364050030,8330,8330,8330,8330,0
20230809,191800,364050030,8330,8330,8330,8330,0
20230809,191700,364050030,8330,8330,8330,8330,0
20230809,191600,364050030,8330,8330,8330,8330,0
20230809,191500,364050030,8330,8330,8330,8330,0
20230809,191400,364050030,8330,8330,8330,8330,0
20230809,191300,364050030,8330,8330,8330,8330,0
20230809,191200,364050030,8330,8330,8330,8330,0
20230809,191100,364050030,8330,8330,8330,8330,0
20230809,191000,364050030,8330,8330,8330,8330,0
20230809,190900,364050030,8330,8330,8330,8330,0
20230809,190800,364050030,8330,8330,8330,8330,0
20230809,190700,364050030,8330,8330,8330,8330,0
20230809,190600,364050030,8330,8330,8330,8330,0
20230809,190500,364050030,8330,8330,8330,8330,0
20230809,190400,364050030,8330,8330,8330,8330,0
20230809,190300,364050030,8330,8330,8330,8330,0
20230809,190200,364050030,8330,8330,8330,8330,1552
20230809,190100,364050030,8330,8330,8330,8330,0
20230809,190000,364050030,8330,8330,8330,8330,0
20230809,185900,364050030,8330,8330,8330,8330,0
20230809,185800,364050030,8330,8330,8330,8330,0
20230809,185700,364050030,8330,8330,8330,8330,0
20230809,185600,364050030,8330,8330,8330,8330,0
20230809,185500,364050030,8330,8330,8330,8330,0
20230809,185400,364050030,8330,8330,8330,8330,0
20230809,185300,364050030,8330,8330,8330,8330,0
20230809,185200,364050030,8330,8330,8330,8330,0
20230809,185100,364050030,8330,8330,8330,8330,0
20230809,185000,364050030,8330,8330,8330,8330,0
20230809,184900,364050030,8330,8330,8330,8330,0
20230809,184800,364050030,8330,8330,8330,8330,0
20230809,184700,364050030,8330,8330,8330,8330,0
20230809,184600,364050030,8330,8330,8330,8330,0
20230809,184500,364050030,8330,8330,8330,8330,0
20230809,184400,364050030,8330,8330,8330,8330,0
20230809,184300,364050030,8330,8330,8330,8330,0
20230809,184200,364050030,8330,8330,8330,8330,0
20230809,184100,364050030,8330,8330,8330,8330,0
20230809,184000,364050030,8330,8330,8330,8330,0
20230809,183900,364050030,8330,8330,8330,8330,0
20230809,183800,364050030,8330,8330,8330,8330,0
20230809,183700,364050030,8330,8330,8330,8330,0
20230809,183600,364050030,8330,8330,8330,8330,0
20230809,183500,364050030,8330,8330,8330,8330,0
20230809,183400,364050030,8330,8330,8330,8330,0
20230809,183300,364050030,8330,8330,8330,8330,0
20230809,183200,364050030,8330,8330,8330,8330,1552
20230809,183100,364050030,8330,8330,8330,8330,0
20230809,183000,364050030,8330,8330,8330,8330,0
20230809,182900,364050030,8330,8330,8330,8330,0
20230809,182800,364050030,8330,8330,8330,8330,0
20230809,182700,364050030,8330,8330,8330,8330,0
20230809,182600,364050030,8330,8330,8330,8330,0
20230809,182500,364050030,8330,8330,8330,8330,0
20230809,182400,364050030,8330,8330,8330,8330,0
20230809,182300,364050030,8330,8330,8330,8330,0
20230809,182200,364050030,8330,8330,8330,8330,0
20230809,182100,364050030,8330,8330,8330,8330,0
20230809,182000,364050030,8330,8330,8330,8330,0
20230809,181900,364050030,8330,8330,8330,8330,0
20230809,181800,364050030,8330,8330,8330,8330,0
20230809,181700,364050030,8330,8330,8330,8330,0
20230809,181600,364050030,8330,8330,8330,8330,0
20230809,181500,364050030,8330,8330,8330,8330,0
20230809,181400,364050030,8330,8330,8330,8330,0
20230809,181300,364050030,8330,8330,8330,8330,0
20230809,181200,364050030,8330,8330,8330,8330,0
20230809,181100,364050030,8330,8330,8330,8330,0
20230809,181000,364050030,8330,8330,8330,8330,0
20230809,180900,364050030,8330,8330,8330,8330,0
20230809,180800,364050030,8330,8330,8330,8330,0
20230809,180700,364050030,8330,8330,8330,8330,0
20230809,180600,364050030,8330,8330,8330,8330,0
20230809,180500,364050030,8330,8330,8330,8330,0
20230809,180400,364050030,8330,8330,8330,8330,0
20230809,180300,364050030,8330,8330,8330,8330,0
20230809,180200,364050030,8330,8330,8330,8330,1552
20230809,180100,364050030,8330,8330,8330,8330,0
20230809,180000,364050030,8330,8330,8330,8330,0
20230809,175900,364050030,8330,8330,8330,8330,0
20230809,175800,364050030,8330,8330,8330,8330,0
20230809,175700,364050030,8330,8330,8330,8330,0
20230809,175600,364050030,8330,8330,8330,8330,0
20230809,175500,364050030,8330,8330,8330,8330,0
20230809,175400,364050030,8330,8330,8330,8330,0
20230809,175300,364050030,8330,8330,8330,8330,0
20230809,175200,364050030,8330,8330,8330,8330,0
20230809,175100,364050030,8330,8330,8330,8330,0
20230809,175000,364050030,8330,8330,8330,8330,0
20230809,174900,364050030,8330,8330,8330,8330,0
20230809,174800,364050030,8330,8330,8330,8330,0
20230809,174700,364050030,8330,8330,8330,8330,0
20230809,174600,364050030,8330,8330,8330,8330,0
20230809,174500,364050030,8330,8330,8330,8330,0
20230809,174400,364050030,8330,8330,8330,8330,0
20230809,174300,364050030,8330,8330,8330,8330,0
20230809,174200,364050030,8330,8330,8330,8330,0
20230809,174100,364050030,8330,8330,8330,8330,0
20230809,174000,364050030,8330,8330,8330,8330,0
20230809,173900,364050030,8330,8330,8330,8330,0
20230809,173800,364050030,8330,8330,8330,8330,0
20230809,173700,364050030,8330,8330,8330,8330,0
20230809,173600,364050030,8330,8330,8330,8330,0
20230809,173500,364050030,8330,8330,8330,8330,0
20230809,173400,364050030,8330,8330,8330,8330,0
20230809,173300,364050030,8330,8330,8330,8330,0
20230809,173200,364050030,8330,8330,8330,8330,1552
20230809,173100,364050030,8330,8330,8330,8330,0
20230809,173000,364050030,8330,8330,8330,8330,0
20230809,172900,364050030,8330,8330,8330,8330,0
20230809,172800,364050030,8330,8330,8330,8330,0
20230809,172700,364050030,8330,8330,8330,8330,0
20230809,172600,364050030,8330,8330,8330,8330,0
20230809,172500,364050030,8330,8330,8330,8330,0
20230809,172400,364050030,8330,8330,8330,8330,0
20230809,172300,364050030,8330,8330,8330,8330,0
20230809,172200,364050030,8330,8330,8330,8330,0
20230809,172100,364050030,8330,8330,8330,8330,0
20230809,172000,364050030,8330,8330,8330,8330,0
20230809,171900,364050030,8330,8330,8330,8330,0
20230809,171800,364050030,8330,8330,8330,8330,0
20230809,171700,364050030,8330,8330,8330,8330,0
20230809,171600,364050030,8330,8330,8330,8330,0
20230809,171500,364050030,8330,8330,8330,8330,0
20230809,171400,364050030,8330,8330,8330,8330,0
20230809,171300,364050030,8330,8330,8330,8330,0
20230809,171200,364050030,8330,8330,8330,8330,0
20230809,171100,364050030,8330,8330,8330,8330,0
20230809,171000,364050030,8330,8330,8330,8330,0
20230809,170900,364050030,8330,8330,8330,8330,0
20230809,170800,364050030,8330,8330,8330,8330,0
20230809,170700,364050030,8330,8330,8330,8330,0
20230809,170600,364050030,8330,8330,8330,8330,0
20230809,170500,364050030,8330,8330,8330,8330,0
20230809,170400,364050030,8330,8330,8330,8330,0
20230809,170300,364050030,8330,8330,8330,8330,0
20230809,170200,364050030,8330,8330,8330,8330,1552
20230809,170100,364050030,8330,8330,8330,8330,0
20230809,170000,364050030,8330,8330,8330,8330,0
20230809,165900,364050030,8330,8330,8330,8330,0
20230809,165800,364050030,8330,8330,8330,8330,0
20230809,165700,364050030,8330,8330,8330,8330,0
20230809,165600,364050030,8330,8330,8330,8330,0
20230809,165500,364050030,8330,8330,8330,8330,0
20230809,165400,364050030,8330,8330,8330,8330,0
20230809,165300,364050030,8330,8330,8330,8330,0
20230809,165200,364050030,8330,8330,8330,8330,0
20230809,165100,364050030,8330,8330,8330,8330,0
20230809,165000,364050030,8330,8330,8330,8330,0
20230809,164900,364050030,8330,8330,8330,8330,0
20230809,164800,364050030,8330,8330,8330,8330,0
20230809,164700,364050030,8330,8330,8330,8330,0
20230809,164600,364050030,8330,8330,8330,8330,0
20230809,164500,364050030,8330,8330,8330,8330,0
20230809,164400,364050030,8330,8330,8330,8330,0
20230809,164300,364050030,8330,8330,8330,8330,0
20230809,164200,364050030,8330,8330,8330,8330,0
20230809,164100,364050030,8330,8330,8330,8330,0
20230809,164000,364050030,8330,8330,8330,8330,0
20230809,163900,364050030,8330,8330,8330,8330,0
20230809,163800,364050030,8330,8330,8330,8330,0
20230809,163700,364050030,8330,8330,8330,8330,0
20230809,163600,364050030,8330,8330,8330,8330,0
20230809,163500,364050030,8330,8330,8330,8330,0
20230809,163400,364050030,8330,8330,8330,8330,0
20230809,163300,364050030,8330,8330,8330,8330,0
20230809,163200,364050030,8330,8330,8330,8330,1552
20230809,163100,364050030,8330,8330,8330,8330,0
20230809,163000,364050030,8330,8330,8330,8330,0
20230809,162900,364050030,8330,8330,8330,8330,0
20230809,162800,364050030,8330,8330,8330,8330,0
20230809,162700,364050030,8330,8330,8330,8330,0
20230809,162600,364050030,8330,8330,8330,8330,0
20230809,162500,364050030,8330,8330,8330,8330,0
20230809,162400,364050030,8330,8330,8330,8330,0
20230809,162300,364050030,8330,8330,8330,8330,0
20230809,162200,364050030,8330,8330,8330,8330,0
20230809,162100,364050030,8330,8330,8330,8330,0
20230809,162000,364050030,8330,8330,8330,8330,0
20230809,161900,364050030,8330,8330,8330,8330,0
20230809,161800,364050030,8330,8330,8330,8330,0
20230809,161700,364050030,8330,8330,8330,8330,0
20230809,161600,364050030,8330,8330,8330,8330,0
20230809,161500,364050030,8330,8330,8330,8330,0
20230809,161400,364050030,8330,8330,8330,8330,0
20230809,161300,364050030,8330,8330,8330,8330,0
20230809,161200,364050030,8330,8330,8330,8330,0
20230809,161100,364050030,8330,8330,8330,8330,0
20230809,161000,364050030,8330,8330,8330,8330,0
20230809,160900,364050030,8330,8330,8330,8330,0
20230809,160800,364050030,8330,8330,8330,8330,0
20230809,160700,364050030,8330,8330,8330,8330,0
20230809,160600,364050030,8330,8330,8330,8330,0
20230809,160500,364050030,8330,8330,8330,8330,0
20230809,160400,364050030,8330,8330,8330,8330,0
20230809,160300,364050030,8330,8330,8330,8330,0
20230809,160200,364050030,8330,8330,8330,8330,1552
20230809,160100,364050030,8330,8330,8330,8330,0
20230809,160000,364050030,8330,8330,8330,8330,0
20230809,155900,364050030,8330,8330,8330,8330,0
20230809,155800,364050030,8330,8330,8330,8330,0
20230809,155700,364050030,8330,8330,8330,8330,0
20230809,155600,364050030,8330,8330,8330,8330,0
20230809,155500,364050030,8330,8330,8330,8330,0
20230809,155400,364050030,8330,8330,8330,8330,0
20230809,155300,364050030,8330,8330,8330,8330,0
20230809,155200,364050030,8330,8330,8330,8330,0
20230809,155100,364050030,8330,8330,8330,8330,0
20230809,155000,364050030,8330,8330,8330,8330,0
20230809,154900,364050030,8330,8330,8330,8330,0
20230809,154800,364050030,8330,8330,8330,8330,0
20230809,154700,364050030,8330,8330,8330,8330,0
20230809,154600,364050030,8330,8330,8330,8330,0
20230809,154500,364050030,8330,8330,8330,8330,0
20230809,154400,364050030,8330,8330,8330,8330,0
20230809,154300,364050030,8330,8330,8330,8330,0
20230809,154200,364050030,8330,8330,8330,8330,0
20230809,154100,364050030,8330,8330,8330,8330,0
20230809,154000,364050030,8330,8330,8330,8330,0
20230809,153900,364050030,8330,8330,8330,8330,0
20230809,153800,364050030,8330,8330,8330,8330,0
20230809,153700,364050030,8330,8330,8330,8330,0
20230809,153600,364050030,8330,8330,8330,8330,0
20230809,153500,364050030,8330,8330,8330,8330,0
20230809,153400,364050030,8330,8330,8330,8330,0
20230809,153300,364050030,8330,8330,8330,8330,0
20230809,153200,364050030,8330,8330,8330,8330,1552
20230809,153100,364050030,8330,8330,8330,8330,0
20230809,153000,364050030,8330,8330,8330,8330,1552
20230809,152900,351121870,8320,8320,8320,8320,0
20230809,152800,351121870,8320,8320,8320,8320,0
20230809,152700,351121870,8320,8320,8320,8320,0
20230809,152600,351121870,8320,8320,8320,8320,0
20230809,152500,351121870,8320,8320,8320,8320,0
20230809,152400,351121870,8320,8320,8320,8320,0
20230809,152300,351121870,8320,8320,8320,8320,0
20230809,152200,351121870,8320,8320,8320,8320,0
20230809,152100,351121870,8320,8320,8320,8320,0
20230809,152000,351121870,8320,8320,8320,8320,0
20230809,151900,351121870,8320,8320,8320,8320,85
20230809,151800,350414670,8320,8320,8320,8310,18
20230809,151700,350265010,8320,8320,8320,8320,52
20230809,151600,349832370,8320,8320,8320,8320,7
20230809,151500,349774130,8300,8300,8300,8300,3
20230809,151400,349749230,8300,8300,8300,8300,1
20230809,151300,349740930,8290,8290,8290,8290,0
20230809,151200,349740930,8290,8290,8290,8290,0
20230809,151100,349740930,8290,8290,8290,8290,0
20230809,151000,349740930,8290,8290,8290,8290,0
20230809,150900,349740930,8290,8290,8290,8290,30
20230809,150800,349492230,8290,8290,8290,8290,1
20230809,150700,349483940,8290,8290,8290,8290,0
20230809,150600,349483940,8290,8290,8290,8280,172
20230809,150500,348059560,8280,8280,8280,8280,0
20230809,150400,348059560,8280,8280,8280,8280,0
20230809,150300,348059560,8280,8280,8280,8280,0
20230809,150200,348059560,8280,8280,8280,8280,35
20230809,150100,347769760,8280,8280,8280,8280,175
20230809,150000,346320760,8280,8280,8280,8280,3
20230809,145900,346295920,8280,8290,8290,8280,23
20230809,145800,346105430,8290,8290,8290,8290,0
20230809,145700,346105430,8290,8290,8290,8290,0
20230809,145600,346105430,8290,8290,8290,8290,0
20230809,145500,346105430,8290,8300,8300,8290,58
20230809,145400,345624450,8290,8290,8290,8290,0
20230809,145300,345624450,8290,8290,8290,8290,111
20230809,145200,344704260,8320,8320,8320,8320,0
20230809,145100,344704260,8320,8320,8320,8320,0
20230809,145000,344704260,8320,8320,8320,8320,2
20230809,144900,344687620,8280,8280,8280,8280,0
20230809,144800,344687620,8280,8280,8280,8280,0
20230809,144700,344687620,8280,8280,8280,8280,0
20230809,144600,344687620,8280,8280,8280,8280,0
20230809,144500,344687620,8280,8280,8280,8280,15
20230809,144400,344563420,8280,8280,8280,8280,0
20230809,144300,344563420,8280,8280,8280,8270,95
20230809,144200,343777590,8280,8280,8280,8280,0
20230809,144100,343777590,8280,8280,8280,8280,47
20230809,144000,343388430,8280,8290,8290,8270,182
20230809,143900,341879780,8290,8290,8290,8290,0
20230809,143800,341879780,8290,8290,8290,8290,0
20230809,143700,341879780,8290,8290,8290,8290,0
20230809,143600,341879780,8290,8290,8290,8290,1
20230809,143500,341871490,8290,8290,8290,8290,1
20230809,143400,341863200,8290,8290,8290,8290,0
20230809,143300,341863200,8290,8290,8290,8290,2
20230809,143200,341846620,8290,8290,8290,8290,0
20230809,143100,341846620,8290,8290,8290,8290,0
20230809,143000,341846620,8290,8290,8290,8290,0
20230809,142900,341846620,8290,8290,8290,8290,0
20230809,142800,341846620,8290,8290,8290,8290,50
20230809,142700,341432120,8290,8290,8290,8290,0
20230809,142600,341432120,8290,8290,8290,8290,0
20230809,142500,341432120,8290,8290,8290,8290,1
20230809,142400,341423830,8290,8290,8290,8290,0
20230809,142300,341423830,8290,8290,8290,8290,5
20230809,142200,341382380,8280,8280,8280,8280,0
20230809,142100,341382380,8280,8280,8280,8280,0
20230809,142000,341382380,8280,8280,8280,8280,0
20230809,141900,341382380,8280,8280,8280,8280,0
20230809,141800,341382380,8280,8280,8280,8280,100
20230809,141700,340554380,8290,8290,8290,8290,0
20230809,141600,340554380,8290,8280,8290,8280,46
20230809,141500,340173260,8280,8290,8290,8280,34
20230809,141400,339891690,8290,8290,8290,8290,5
20230809,141300,339850240,8280,8280,8280,8280,0
20230809,141200,339850240,8280,8280,8280,8280,0
20230809,141100,339850240,8280,8280,8280,8280,0
20230809,141000,339850240,8280,8280,8280,8280,101
20230809,140900,339013960,8290,8290,8290,8290,0
20230809,140800,339013960,8290,8290,8290,8290,95
20230809,140700,338226410,8280,8280,8280,8280,1053
20230809,140600,329507570,8280,8280,8280,8280,0
20230809,140500,329507570,8280,8280,8280,8280,361
20230809,140400,326518490,8290,8290,8290,8290,0
20230809,140300,326518490,8290,8290,8290,8290,0
20230809,140200,326518490,8290,8290,8290,8290,100
20230809,140100,325689490,8290,8290,8290,8290,0
20230809,140000,325689490,8290,8290,8290,8290,0
20230809,135900,325689490,8290,8290,8290,8290,16
20230809,135800,325556850,8290,8290,8290,8290,0
20230809,135700,325556850,8290,8290,8290,8290,55
20230809,135600,325100900,8290,8290,8290,8290,0
20230809,135500,325100900,8290,8290,8290,8290,0
20230809,135400,325100900,8290,8290,8290,8290,0
20230809,135300,325100900,8290,8290,8290,8290,0
20230809,135200,325100900,8290,8290,8290,8290,0
20230809,135100,325100900,8290,8290,8290,8290,381
20230809,135000,321942410,8300,8300,8300,8300,45
20230809,134900,321568910,8300,8300,8300,8300,2
20230809,134800,321552310,8320,8320,8320,8320,1
20230809,134700,321543990,8320,8320,8320,8320,0
20230809,134600,321543990,8320,8320,8320,8320,0
20230809,134500,321543990,8320,8320,8320,8320,0
20230809,134400,321543990,8320,8320,8320,8320,173
20230809,134300,320104630,8320,8320,8320,8320,0
20230809,134200,320104630,8320,8320,8320,8320,0
20230809,134100,320104630,8320,8320,8320,8320,0
20230809,134000,320104630,8320,8320,8320,8320,0
20230809,133900,320104630,8320,8320,8320,8320,1
20230809,133800,320096310,8320,8320,8320,8320,70
20230809,133700,319513910,8320,8320,8320,8320,2
20230809,133600,319497270,8320,8320,8320,8320,0
20230809,133500,319497270,8320,8320,8320,8320,0
20230809,133400,319497270,8320,8320,8320,8320,0
20230809,133300,319497270,8320,8320,8320,8320,0
20230809,133200,319497270,8320,8320,8320,8320,0
20230809,133100,319497270,8320,8320,8320,8320,2
20230809,133000,319480630,8290,8290,8290,8290,0
20230809,132900,319480630,8290,8300,8300,8290,300
20230809,132800,316992730,8290,8290,8290,8290,0
20230809,132700,316992730,8290,8300,8300,8290,1410
20230809,132600,305303320,8300,8300,8300,8300,0
20230809,132500,305303320,8300,8300,8300,8300,0
20230809,132400,305303320,8300,8300,8300,8300,10
20230809,132300,305220320,8320,8320,8320,8320,45
20230809,132200,304845920,8320,8360,8360,8320,16
20230809,132100,304712640,8370,8370,8370,8350,66
20230809,132000,304161240,8370,8370,8370,8370,0
20230809,131900,304161240,8370,8330,8370,8330,352
20230809,131800,301223370,8330,8330,8330,8330,1
20230809,131700,301215040,8310,8310,8310,8310,0
20230809,131600,301215040,8310,8310,8310,8310,0
20230809,131500,301215040,8310,8310,8310,8310,0
20230809,131400,301215040,8310,8310,8310,8310,0
20230809,131300,301215040,8310,8310,8310,8310,0
20230809,131200,301215040,8310,8310,8310,8310,5
20230809,131100,301173490,8310,8310,8310,8310,0
20230809,131000,301173490,8310,8310,8310,8310,0
20230809,130900,301173490,8310,8310,8310,8310,0
20230809,130800,301173490,8310,8310,8310,8310,0
20230809,130700,301173490,8310,8310,8310,8310,29
20230809,130600,300932500,8300,8300,8300,8300,0
20230809,130500,300932500,8300,8300,8300,8300,30
20230809,130400,300683500,8310,8310,8310,8310,0
20230809,130300,300683500,8310,8310,8310,8310,0
20230809,130200,300683500,8310,8310,8310,8310,0
20230809,130100,300683500,8310,8310,8310,8310,43
20230809,130000,300326170,8320,8320,8320,8320,6
20230809,125900,300276250,8320,8320,8320,8320,0
20230809,125800,300276250,8320,8320,8320,8320,0
20230809,125700,300276250,8320,8320,8320,8320,0
20230809,125600,300276250,8320,8320,8320,8320,48
20230809,125500,299876890,8320,8320,8320,8320,0
20230809,125400,299876890,8320,8320,8320,8320,10
20230809,125300,299793690,8320,8320,8320,8320,0
20230809,125200,299793690,8320,8320,8320,8320,221
20230809,125100,297954970,8310,8310,8310,8310,0
20230809,125000,297954970,8310,8310,8310,8310,0
20230809,124900,297954970,8310,8300,8310,8300,380
20230809,124800,294797470,8300,8300,8300,8300,0
20230809,124700,294797470,8300,8300,8300,8300,0
20230809,124600,294797470,8300,8300,8300,8300,0
20230809,124500,294797470,8300,8300,8300,8300,395
20230809,124400,291518970,8290,8290,8290,8290,10
20230809,124300,291436070,8290,8290,8290,8290,0
20230809,124200,291436070,8290,8290,8290,8290,385
20230809,124100,288244420,8290,8300,8300,8290,11
20230809,124000,288153200,8300,8300,8300,8300,4
20230809,123900,288120000,8300,8300,8300,8300,0
20230809,123800,288120000,8300,8300,8300,8300,41
20230809,123700,287779700,8300,8300,8300,8300,0
20230809,123600,287779700,8300,8300,8300,8300,0
20230809,123500,287779700,8300,8300,8300,8300,0
20230809,123400,287779700,8300,8300,8300,8300,2
20230809,123300,287763100,8290,8290,8290,8290,3
20230809,123200,287738230,8280,8280,8280,8280,5
20230809,123100,287696830,8280,8280,8280,8280,10
20230809,123000,287614030,8280,8280,8280,8280,43
20230809,122900,287257990,8280,8280,8280,8280,0
20230809,122800,287257990,8280,8280,8280,8280,1
20230809,122700,287249710,8280,8280,8280,8280,1
20230809,122600,287241430,8230,8230,8230,8230,0
20230809,122500,287241430,8230,8230,8230,8230,0
20230809,122400,287241430,8230,8270,8270,8230,90
20230809,122300,286497410,8280,8280,8280,8280,0
20230809,122200,286497410,8280,8280,8280,8280,0
20230809,122100,286497410,8280,8280,8280,8280,0
20230809,122000,286497410,8280,8280,8280,8280,25
20230809,121900,286290410,8280,8280,8280,8280,0
20230809,121800,286290410,8280,8280,8280,8280,0
20230809,121700,286290410,8280,8280,8280,8280,0
20230809,121600,286290410,8280,8280,8280,8280,0
20230809,121500,286290410,8280,8280,8280,8280,0
20230809,121400,286290410,8280,8280,8280,8280,1
20230809,121300,286282130,8230,8280,8280,8230,1715
20230809,121200,272148290,8280,8280,8280,8280,267
20230809,121100,269937530,8280,8280,8280,8280,0
20230809,121000,269937530,8280,8280,8280,8280,1
20230809,120900,269929250,8300,8300,8300,8300,2
20230809,120800,269912650,8300,8300,8300,8300,0
20230809,120700,269912650,8300,8300,8300,8300,0
20230809,120600,269912650,8300,8300,8300,8300,354
20230809,120500,266974450,8300,8290,8300,8290,3
20230809,120400,266949560,8260,8260,8260,8260,4
20230809,120300,266916520,8300,8290,8300,8290,10
20230809,120200,266833540,8250,8250,8250,8250,0
20230809,120100,266833540,8250,8250,8250,8250,8
20230809,120000,266767540,8240,8250,8250,8240,8
20230809,115900,266701600,8240,8250,8250,8240,13
20230809,115800,266594470,8250,8250,8300,8250,14
20230809,115700,266478850,8250,8270,8270,8250,11
20230809,115600,266387900,8260,8250,8260,8250,13
20230809,115500,266280530,8250,8250,8300,8240,131
20230809,115400,265199500,8250,8290,8300,8250,62
20230809,115300,264685300,8290,8290,8300,8290,13
20230809,115200,264577510,8290,8290,8300,8290,12
20230809,115100,264478020,8290,8250,8290,8250,81
20230809,115000,263806980,8250,8260,8260,8240,376
20230809,114900,260707280,8260,8260,8260,8260,13
20230809,114800,260599900,8260,8260,8260,8260,12
20230809,114700,260500780,8260,8270,8270,8260,44
20230809,114600,260136920,8280,8290,8290,8280,81
20230809,114500,259465680,8290,8290,8290,8290,0
20230809,114400,259465680,8290,8290,8290,8290,0
20230809,114300,259465680,8290,8290,8290,8290,0
20230809,114200,259465680,8290,8290,8290,8290,24
20230809,114100,259266720,8290,8290,8290,8290,5
20230809,114000,259225270,8290,8290,8290,8290,0
20230809,113900,259225270,8290,8290,8290,8290,0
20230809,113800,259225270,8290,8290,8290,8290,0
20230809,113700,259225270,8290,8290,8290,8290,254
20230809,113600,257119610,8290,8290,8290,8290,0
20230809,113500,257119610,8290,8290,8290,8290,0
20230809,113400,257119610,8290,8290,8290,8290,0
20230809,113300,257119610,8290,8290,8290,8290,24
20230809,113200,256920650,8290,8290,8290,8290,0
20230809,113100,256920650,8290,8290,8290,8290,0
20230809,113000,256920650,8290,8290,8290,8290,0
20230809,112900,256920650,8290,8290,8290,8290,0
20230809,112800,256920650,8290,8290,8290,8290,25
20230809,112700,256713400,8250,8250,8250,8250,3
20230809,112600,256688650,8250,8250,8250,8250,0
20230809,112500,256688650,8250,8250,8250,8250,97
20230809,112400,255888400,8290,8290,8290,8290,26
20230809,112300,255672860,8240,8240,8240,8240,0
20230809,112200,255672860,8240,8240,8240,8240,0
20230809,112100,255672860,8240,8240,8240,8240,1000
20230809,112000,247432860,8240,8240,8240,8240,100
20230809,111900,246608860,8290,8290,8290,8290,25
20230809,111800,246401610,8240,8240,8240,8240,0
20230809,111700,246401610,8240,8240,8240,8240,0
20230809,111600,246401610,8240,8260,8260,8240,114
20230809,111500,245462070,8290,8290,8290,8290,45
20230809,111400,245089020,8290,8290,8290,8290,0
20230809,111300,245089020,8290,8290,8290,8290,9
20230809,111200,245014410,8290,8290,8290,8290,0
20230809,111100,245014410,8290,8290,8290,8290,0
20230809,111000,245014410,8290,8260,8290,8260,46
20230809,110900,244633700,8260,8260,8260,8240,55
20230809,110800,244179780,8240,8260,8260,8240,862
20230809,110700,237074770,8250,8250,8250,8250,0
20230809,110600,237074770,8250,8290,8300,8250,80
20230809,110500,236413630,8240,8240,8240,8240,0
20230809,110400,236413630,8240,8250,8250,8240,149
20230809,110300,235184390,8250,8250,8250,8250,176
20230809,110200,233732390,8260,8260,8260,8260,19
20230809,110100,233575450,8300,8300,8300,8300,25
20230809,110000,233367950,8300,8300,8300,8300,0
20230809,105900,233367950,8300,8300,8300,8300,0
20230809,105800,233367950,8300,8300,8300,8300,0
20230809,105700,233367950,8300,8300,8300,8300,25
20230809,105600,233160450,8300,8300,8300,8300,0
20230809,105500,233160450,8300,8300,8300,8300,0
20230809,105400,233160450,8300,8300,8300,8300,0
20230809,105300,233160450,8300,8300,8300,8300,78
20230809,105200,232513050,8300,8300,8300,8300,28
20230809,105100,232280650,8300,8300,8300,8300,0
20230809,105000,232280650,8300,8300,8300,8300,0
20230809,104900,232280650,8300,8300,8300,8300,0
20230809,104800,232280650,8300,8260,8300,8260,25
20230809,104700,232073190,8260,8280,8280,8260,494
20230809,104600,227989270,8270,8270,8270,8270,0
20230809,104500,227989270,8270,8270,8270,8270,0
20230809,104400,227989270,8270,8280,8280,8270,120
20230809,104300,226996840,8290,8300,8300,8290,125
20230809,104200,225960340,8300,8300,8300,8300,0
20230809,104100,225960340,8300,8290,8300,8290,146
20230809,104000,224749990,8290,8300,8300,8290,55
20230809,103900,224293840,8300,8310,8310,8300,36
20230809,103800,223994790,8300,8300,8300,8300,195
20230809,103700,222376290,8310,8310,8310,8310,246
20230809,103600,220332030,8310,8310,8310,8310,5
20230809,103500,220290480,8310,8320,8320,8310,21
20230809,103400,220115770,8320,8320,8320,8320,34
20230809,103300,219832890,8320,8320,8320,8320,0
20230809,103200,219832890,8320,8320,8320,8320,13
20230809,103100,219724730,8330,8330,8330,8330,0
20230809,103000,219724730,8330,8330,8330,8330,25
20230809,102900,219516480,8330,8330,8330,8330,1
20230809,102800,219508150,8330,8330,8330,8330,2
20230809,102700,219491490,8310,8340,8340,8310,79
20230809,102600,218834940,8340,8340,8340,8340,0
20230809,102500,218834940,8340,8340,8340,8340,0
20230809,102400,218834940,8340,8340,8340,8310,9
20230809,102300,218760030,8350,8350,8350,8350,0
20230809,102200,218760030,8350,8350,8350,8350,0
20230809,102100,218760030,8350,8350,8350,8350,4
20230809,102000,218726630,8300,8300,8300,8300,10
20230809,101900,218643630,8270,8270,8270,8270,0
20230809,101800,218643630,8270,8310,8310,8270,100
20230809,101700,217813260,8370,8370,8370,8370,0
20230809,101600,217813260,8370,8370,8370,8370,0
20230809,101500,217813260,8370,8370,8370,8370,457
20230809,101400,213988170,8370,8340,8370,8340,1000
20230809,101300,205622650,8260,8260,8260,8260,0
20230809,101200,205622650,8260,8260,8260,8260,0
20230809,101100,205622650,8260,8260,8260,8260,0
20230809,101000,205622650,8260,8250,8260,8250,106
20230809,100900,204748090,8240,8240,8240,8240,5
20230809,100800,204706890,8240,8240,8240,8240,0
20230809,100700,204706890,8240,8240,8240,8240,0
20230809,100600,204706890,8240,8240,8240,8240,116
20230809,100500,203751050,8240,8240,8240,8240,0
20230809,100400,203751050,8240,8250,8250,8240,204
20230809,100300,202068090,8250,8250,8250,8250,20
20230809,100200,201903090,8290,8290,8290,8290,2
20230809,100100,201886510,8240,8240,8240,8240,474
20230809,100000,197980750,8230,8230,8230,8230,0
20230809,095900,197980750,8230,8230,8230,8230,0
20230809,095800,197980750,8230,8240,8240,8230,349
20230809,095700,195106420,8240,8240,8250,8240,364
20230809,095600,192106270,8240,8230,8240,8230,8
20230809,095500,192040380,8240,8240,8240,8240,603
20230809,095400,187071660,8240,8250,8250,8240,350
20230809,095300,184185470,8250,8250,8250,8250,230
20230809,095200,182287970,8240,8250,8250,8240,237
20230809,095100,180332830,8250,8270,8270,8250,3131
20230809,095000,154490440,8290,8290,8290,8290,0
20230809,094900,154490440,8290,8290,8290,8290,1
20230809,094800,154482150,8290,8290,8290,8290,245
20230809,094700,152451100,8270,8280,8280,8270,4
20230809,094600,152418000,8290,8290,8290,8270,105
20230809,094500,151547620,8290,8290,8290,8290,0
20230809,094400,151547620,8290,8290,8290,8290,292
20230809,094300,149126940,8270,8270,8270,8270,0
20230809,094200,149126940,8270,8290,8290,8270,255
20230809,094100,147017580,8290,8270,8290,8270,12
20230809,094000,146918220,8270,8280,8280,8270,224
20230809,093900,145065210,8280,8280,8280,8280,11
20230809,093800,144974130,8270,8270,8270,8270,0
20230809,093700,144974130,8270,8270,8270,8270,33
20230809,093600,144701220,8270,8290,8290,8270,1092
20230809,093500,135660280,8310,8330,8330,8310,66
20230809,093400,135111760,8360,8360,8360,8360,27
20230809,093300,134886040,8360,8330,8360,8330,5
20230809,093200,134844290,8280,8280,8280,8280,6
20230809,093100,134794610,8280,8280,8280,8280,5
20230809,093000,134753210,8330,8280,8330,8280,201
20230809,092900,133088880,8280,8310,8310,8280,22
20230809,092800,132906420,8310,8310,8310,8250,3430
20230809,092700,104592740,8310,8310,8310,8310,1
20230809,092600,104584430,8260,8310,8310,8260,1000
20230809,092500,96316880,8310,8310,8320,8310,351
20230809,092400,93399700,8310,8360,8360,8280,1268
20230809,092300,82835110,8360,8360,8360,8360,0
20230809,092200,82835110,8360,8390,8400,8360,12
20230809,092100,82734450,8400,8390,8400,8390,11
20230809,092000,82642070,8380,8380,8380,8380,40
20230809,091900,82306870,8380,8390,8390,8380,18
20230809,091800,82155890,8390,8340,8390,8320,560
20230809,091700,77466310,8330,8320,8330,8320,6
20230809,091600,77416360,8310,8290,8310,8290,232
20230809,091500,75489040,8290,8290,8290,8290,2
20230809,091400,75472460,8250,8230,8250,8230,225
20230809,091300,73620110,8230,8240,8260,8230,521
20230809,091200,69324950,8240,8250,8250,8240,1053
20230809,091100,60648110,8240,8270,8270,8240,412
20230809,091000,57248200,8270,8270,8270,8270,5
20230809,090900,57206850,8300,8290,8300,8290,132
20230809,090800,56112270,8240,8260,8290,8220,1610
20230809,090700,42808030,8240,8260,8260,8240,153
20230809,090600,41545450,8260,8260,8270,8260,325
20230809,090500,38860060,8290,8240,8290,8220,318
20230809,090400,36243510,8230,8270,8270,8230,142
20230809,090300,35071170,8240,8250,8260,8240,400
20230809,090200,31771210,8240,8280,8280,8240,610
20230809,090100,26735310,8260,8360,8360,8260,2511
20230809,090000,5925960,8370,8370,8370,8370,708