KissMeData/078600/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193400,7314773700,90100,90100,90100,90100,2589
20230809,193300,7314773700,90100,90100,90100,90100,0
20230809,193200,7314773700,90100,90100,90100,90100,0
20230809,193100,7314773700,90100,90100,90100,90100,0
20230809,193000,7314773700,90100,90100,90100,90100,0
20230809,192900,7314773700,90100,90100,90100,90100,0
20230809,192800,7314773700,90100,90100,90100,90100,0
20230809,192700,7314773700,90100,90100,90100,90100,0
20230809,192600,7314773700,90100,90100,90100,90100,0
20230809,192500,7314773700,90100,90100,90100,90100,0
20230809,192400,7314773700,90100,90100,90100,90100,0
20230809,192300,7314773700,90100,90100,90100,90100,0
20230809,192200,7314773700,90100,90100,90100,90100,0
20230809,192100,7314773700,90100,90100,90100,90100,0
20230809,192000,7314773700,90100,90100,90100,90100,0
20230809,191900,7314773700,90100,90100,90100,90100,0
20230809,191800,7314773700,90100,90100,90100,90100,0
20230809,191700,7314773700,90100,90100,90100,90100,0
20230809,191600,7314773700,90100,90100,90100,90100,0
20230809,191500,7314773700,90100,90100,90100,90100,0
20230809,191400,7314773700,90100,90100,90100,90100,0
20230809,191300,7314773700,90100,90100,90100,90100,0
20230809,191200,7314773700,90100,90100,90100,90100,0
20230809,191100,7314773700,90100,90100,90100,90100,0
20230809,191000,7314773700,90100,90100,90100,90100,0
20230809,190900,7314773700,90100,90100,90100,90100,0
20230809,190800,7314773700,90100,90100,90100,90100,0
20230809,190700,7314773700,90100,90100,90100,90100,0
20230809,190600,7314773700,90100,90100,90100,90100,0
20230809,190500,7314773700,90100,90100,90100,90100,0
20230809,190400,7314773700,90100,90100,90100,90100,2589
20230809,190300,7314773700,90100,90100,90100,90100,0
20230809,190200,7314773700,90100,90100,90100,90100,0
20230809,190100,7314773700,90100,90100,90100,90100,0
20230809,190000,7314773700,90100,90100,90100,90100,0
20230809,185900,7314773700,90100,90100,90100,90100,0
20230809,185800,7314773700,90100,90100,90100,90100,0
20230809,185700,7314773700,90100,90100,90100,90100,0
20230809,185600,7314773700,90100,90100,90100,90100,0
20230809,185500,7314773700,90100,90100,90100,90100,0
20230809,185400,7314773700,90100,90100,90100,90100,0
20230809,185300,7314773700,90100,90100,90100,90100,0
20230809,185200,7314773700,90100,90100,90100,90100,0
20230809,185100,7314773700,90100,90100,90100,90100,0
20230809,185000,7314773700,90100,90100,90100,90100,0
20230809,184900,7314773700,90100,90100,90100,90100,0
20230809,184800,7314773700,90100,90100,90100,90100,0
20230809,184700,7314773700,90100,90100,90100,90100,0
20230809,184600,7314773700,90100,90100,90100,90100,0
20230809,184500,7314773700,90100,90100,90100,90100,0
20230809,184400,7314773700,90100,90100,90100,90100,0
20230809,184300,7314773700,90100,90100,90100,90100,0
20230809,184200,7314773700,90100,90100,90100,90100,0
20230809,184100,7314773700,90100,90100,90100,90100,0
20230809,184000,7314773700,90100,90100,90100,90100,0
20230809,183900,7314773700,90100,90100,90100,90100,0
20230809,183800,7314773700,90100,90100,90100,90100,0
20230809,183700,7314773700,90100,90100,90100,90100,0
20230809,183600,7314773700,90100,90100,90100,90100,0
20230809,183500,7314773700,90100,90100,90100,90100,0
20230809,183400,7314773700,90100,90100,90100,90100,2589
20230809,183300,7314773700,90100,90100,90100,90100,0
20230809,183200,7314773700,90100,90100,90100,90100,0
20230809,183100,7314773700,90100,90100,90100,90100,0
20230809,183000,7314773700,90100,90100,90100,90100,0
20230809,182900,7314773700,90100,90100,90100,90100,0
20230809,182800,7314773700,90100,90100,90100,90100,0
20230809,182700,7314773700,90100,90100,90100,90100,0
20230809,182600,7314773700,90100,90100,90100,90100,0
20230809,182500,7314773700,90100,90100,90100,90100,0
20230809,182400,7314773700,90100,90100,90100,90100,0
20230809,182300,7314773700,90100,90100,90100,90100,0
20230809,182200,7314773700,90100,90100,90100,90100,0
20230809,182100,7314773700,90100,90100,90100,90100,0
20230809,182000,7314773700,90100,90100,90100,90100,0
20230809,181900,7314773700,90100,90100,90100,90100,0
20230809,181800,7314773700,90100,90100,90100,90100,0
20230809,181700,7314773700,90100,90100,90100,90100,0
20230809,181600,7314773700,90100,90100,90100,90100,0
20230809,181500,7314773700,90100,90100,90100,90100,0
20230809,181400,7314773700,90100,90100,90100,90100,0
20230809,181300,7314773700,90100,90100,90100,90100,0
20230809,181200,7314773700,90100,90100,90100,90100,0
20230809,181100,7314773700,90100,90100,90100,90100,0
20230809,181000,7314773700,90100,90100,90100,90100,0
20230809,180900,7314773700,90100,90100,90100,90100,0
20230809,180800,7314773700,90100,90100,90100,90100,0
20230809,180700,7314773700,90100,90100,90100,90100,0
20230809,180600,7314773700,90100,90100,90100,90100,0
20230809,180500,7314773700,90100,90100,90100,90100,0
20230809,180400,7314773700,90100,90100,90100,90100,2589
20230809,180300,7314773700,90100,90100,90100,90100,0
20230809,180200,7314773700,90100,90100,90100,90100,0
20230809,180100,7314773700,90100,90100,90100,90100,0
20230809,180000,7314773700,90100,90100,90100,90100,0
20230809,175900,7314773700,90100,90100,90100,90100,0
20230809,175800,7314773700,90100,90100,90100,90100,0
20230809,175700,7314773700,90100,90100,90100,90100,0
20230809,175600,7314773700,90100,90100,90100,90100,0
20230809,175500,7314773700,90100,90100,90100,90100,0
20230809,175400,7314773700,90100,90100,90100,90100,0
20230809,175300,7314773700,90100,90100,90100,90100,0
20230809,175200,7314773700,90100,90100,90100,90100,0
20230809,175100,7314773700,90100,90100,90100,90100,0
20230809,175000,7314773700,90100,90100,90100,90100,0
20230809,174900,7314773700,90100,90100,90100,90100,0
20230809,174800,7314773700,90100,90100,90100,90100,0
20230809,174700,7314773700,90100,90100,90100,90100,0
20230809,174600,7314773700,90100,90100,90100,90100,0
20230809,174500,7314773700,90100,90100,90100,90100,0
20230809,174400,7314773700,90100,90100,90100,90100,0
20230809,174300,7314773700,90100,90100,90100,90100,0
20230809,174200,7314773700,90100,90100,90100,90100,0
20230809,174100,7314773700,90100,90100,90100,90100,0
20230809,174000,7314773700,90100,90100,90100,90100,0
20230809,173900,7314773700,90100,90100,90100,90100,0
20230809,173800,7314773700,90100,90100,90100,90100,0
20230809,173700,7314773700,90100,90100,90100,90100,0
20230809,173600,7314773700,90100,90100,90100,90100,0
20230809,173500,7314773700,90100,90100,90100,90100,0
20230809,173400,7314773700,90100,90100,90100,90100,2589
20230809,173300,7314773700,90100,90100,90100,90100,0
20230809,173200,7314773700,90100,90100,90100,90100,0
20230809,173100,7314773700,90100,90100,90100,90100,0
20230809,173000,7314773700,90100,90100,90100,90100,0
20230809,172900,7314773700,90100,90100,90100,90100,0
20230809,172800,7314773700,90100,90100,90100,90100,0
20230809,172700,7314773700,90100,90100,90100,90100,0
20230809,172600,7314773700,90100,90100,90100,90100,0
20230809,172500,7314773700,90100,90100,90100,90100,0
20230809,172400,7314773700,90100,90100,90100,90100,0
20230809,172300,7314773700,90100,90100,90100,90100,0
20230809,172200,7314773700,90100,90100,90100,90100,0
20230809,172100,7314773700,90100,90100,90100,90100,0
20230809,172000,7314773700,90100,90100,90100,90100,0
20230809,171900,7314773700,90100,90100,90100,90100,0
20230809,171800,7314773700,90100,90100,90100,90100,0
20230809,171700,7314773700,90100,90100,90100,90100,0
20230809,171600,7314773700,90100,90100,90100,90100,0
20230809,171500,7314773700,90100,90100,90100,90100,0
20230809,171400,7314773700,90100,90100,90100,90100,0
20230809,171300,7314773700,90100,90100,90100,90100,0
20230809,171200,7314773700,90100,90100,90100,90100,0
20230809,171100,7314773700,90100,90100,90100,90100,0
20230809,171000,7314773700,90100,90100,90100,90100,0
20230809,170900,7314773700,90100,90100,90100,90100,0
20230809,170800,7314773700,90100,90100,90100,90100,0
20230809,170700,7314773700,90100,90100,90100,90100,0
20230809,170600,7314773700,90100,90100,90100,90100,0
20230809,170500,7314773700,90100,90100,90100,90100,0
20230809,170400,7314773700,90100,90100,90100,90100,2589
20230809,170300,7314773700,90100,90100,90100,90100,0
20230809,170200,7314773700,90100,90100,90100,90100,0
20230809,170100,7314773700,90100,90100,90100,90100,0
20230809,170000,7314773700,90100,90100,90100,90100,0
20230809,165900,7314773700,90100,90100,90100,90100,0
20230809,165800,7314773700,90100,90100,90100,90100,0
20230809,165700,7314773700,90100,90100,90100,90100,0
20230809,165600,7314773700,90100,90100,90100,90100,0
20230809,165500,7314773700,90100,90100,90100,90100,0
20230809,165400,7314773700,90100,90100,90100,90100,0
20230809,165300,7314773700,90100,90100,90100,90100,0
20230809,165200,7314773700,90100,90100,90100,90100,0
20230809,165100,7314773700,90100,90100,90100,90100,0
20230809,165000,7314773700,90100,90100,90100,90100,0
20230809,164900,7314773700,90100,90100,90100,90100,0
20230809,164800,7314773700,90100,90100,90100,90100,0
20230809,164700,7314773700,90100,90100,90100,90100,0
20230809,164600,7314773700,90100,90100,90100,90100,0
20230809,164500,7314773700,90100,90100,90100,90100,0
20230809,164400,7314773700,90100,90100,90100,90100,0
20230809,164300,7314773700,90100,90100,90100,90100,0
20230809,164200,7314773700,90100,90100,90100,90100,0
20230809,164100,7314773700,90100,90100,90100,90100,0
20230809,164000,7314773700,90100,90100,90100,90100,0
20230809,163900,7314773700,90100,90100,90100,90100,0
20230809,163800,7314773700,90100,90100,90100,90100,0
20230809,163700,7314773700,90100,90100,90100,90100,0
20230809,163600,7314773700,90100,90100,90100,90100,0
20230809,163500,7314773700,90100,90100,90100,90100,0
20230809,163400,7314773700,90100,90100,90100,90100,2589
20230809,163300,7314773700,90100,90100,90100,90100,0
20230809,163200,7314773700,90100,90100,90100,90100,0
20230809,163100,7314773700,90100,90100,90100,90100,0
20230809,163000,7314773700,90100,90100,90100,90100,0
20230809,162900,7314773700,90100,90100,90100,90100,0
20230809,162800,7314773700,90100,90100,90100,90100,0
20230809,162700,7314773700,90100,90100,90100,90100,0
20230809,162600,7314773700,90100,90100,90100,90100,0
20230809,162500,7314773700,90100,90100,90100,90100,0
20230809,162400,7314773700,90100,90100,90100,90100,0
20230809,162300,7314773700,90100,90100,90100,90100,0
20230809,162200,7314773700,90100,90100,90100,90100,0
20230809,162100,7314773700,90100,90100,90100,90100,0
20230809,162000,7314773700,90100,90100,90100,90100,0
20230809,161900,7314773700,90100,90100,90100,90100,0
20230809,161800,7314773700,90100,90100,90100,90100,0
20230809,161700,7314773700,90100,90100,90100,90100,0
20230809,161600,7314773700,90100,90100,90100,90100,0
20230809,161500,7314773700,90100,90100,90100,90100,0
20230809,161400,7314773700,90100,90100,90100,90100,0
20230809,161300,7314773700,90100,90100,90100,90100,0
20230809,161200,7314773700,90100,90100,90100,90100,0
20230809,161100,7314773700,90100,90100,90100,90100,0
20230809,161000,7314773700,90100,90100,90100,90100,0
20230809,160900,7314773700,90100,90100,90100,90100,0
20230809,160800,7314773700,90100,90100,90100,90100,0
20230809,160700,7314773700,90100,90100,90100,90100,0
20230809,160600,7314773700,90100,90100,90100,90100,0
20230809,160500,7314773700,90100,90100,90100,90100,0
20230809,160400,7314773700,90100,90100,90100,90100,2589
20230809,160300,7314773700,90100,90100,90100,90100,0
20230809,160200,7314773700,90100,90100,90100,90100,0
20230809,160100,7314773700,90100,90100,90100,90100,0
20230809,160000,7314773700,90100,90100,90100,90100,0
20230809,155900,7314773700,90100,90100,90100,90100,0
20230809,155800,7314773700,90100,90100,90100,90100,0
20230809,155700,7314773700,90100,90100,90100,90100,0
20230809,155600,7314773700,90100,90100,90100,90100,0
20230809,155500,7314773700,90100,90100,90100,90100,0
20230809,155400,7314773700,90100,90100,90100,90100,0
20230809,155300,7314773700,90100,90100,90100,90100,0
20230809,155200,7314773700,90100,90100,90100,90100,0
20230809,155100,7314773700,90100,90100,90100,90100,0
20230809,155000,7314773700,90100,90100,90100,90100,0
20230809,154900,7314773700,90100,90100,90100,90100,0
20230809,154800,7314773700,90100,90100,90100,90100,0
20230809,154700,7314773700,90100,90100,90100,90100,0
20230809,154600,7314773700,90100,90100,90100,90100,0
20230809,154500,7314773700,90100,90100,90100,90100,0
20230809,154400,7314773700,90100,90100,90100,90100,0
20230809,154300,7314773700,90100,90100,90100,90100,0
20230809,154200,7314773700,90100,90100,90100,90100,0
20230809,154100,7314773700,90100,90100,90100,90100,0
20230809,154000,7314773700,90100,90100,90100,90100,0
20230809,153900,7314773700,90100,90100,90100,90100,0
20230809,153800,7314773700,90100,90100,90100,90100,0
20230809,153700,7314773700,90100,90100,90100,90100,0
20230809,153600,7314773700,90100,90100,90100,90100,0
20230809,153500,7314773700,90100,90100,90100,90100,0
20230809,153400,7314773700,90100,90100,90100,90100,2589
20230809,153300,7314773700,90100,90100,90100,90100,0
20230809,153200,7314773700,90100,90100,90100,90100,0
20230809,153100,7314773700,90100,90100,90100,90100,0
20230809,153000,7314773700,90100,90100,90100,90100,2589
20230809,152900,7081504800,90100,90100,90100,90100,0
20230809,152800,7081504800,90100,90100,90100,90100,0
20230809,152700,7081504800,90100,90100,90100,90100,0
20230809,152600,7081504800,90100,90100,90100,90100,0
20230809,152500,7081504800,90100,90100,90100,90100,0
20230809,152400,7081504800,90100,90100,90100,90100,0
20230809,152300,7081504800,90100,90100,90100,90100,0
20230809,152200,7081504800,90100,90100,90100,90100,0
20230809,152100,7081504800,90100,90100,90100,90100,0
20230809,152000,7081504800,90100,90100,90100,90100,0
20230809,151900,7081504800,90100,90100,90100,90000,278
20230809,151800,7056462500,90100,90000,90100,90000,37
20230809,151700,7053130000,90000,90100,90100,90000,62
20230809,151600,7047545300,90100,90000,90100,90000,178
20230809,151500,7031514000,90000,90000,90100,90000,75
20230809,151400,7024760200,90000,90100,90100,90000,63
20230809,151300,7019088700,90100,90100,90100,90000,317
20230809,151200,6990533800,90100,90100,90100,90000,92
20230809,151100,6982246100,90000,90100,90100,90000,382
20230809,151000,6947861900,90100,90100,90100,90000,23
20230809,150900,6945790500,90000,90100,90100,90000,25
20230809,150800,6943539000,90000,90000,90100,90000,283
20230809,150700,6918058700,90100,90000,90100,90000,54
20230809,150600,6913198100,90100,90100,90100,90000,153
20230809,150500,6899427800,90000,90100,90100,90000,98
20230809,150400,6890601600,90100,89900,90200,89900,1069
20230809,150300,6794324900,90000,89900,90000,89900,188
20230809,150200,6777409600,90000,90000,90000,89900,156
20230809,150100,6763370300,90000,89900,90000,89900,105
20230809,150000,6753929200,89900,89900,90000,89900,325
20230809,145900,6724711400,89900,90000,90000,89900,250
20230809,145800,6702222800,90000,89900,90000,89900,315
20230809,145700,6673875500,90000,90000,90000,89900,39
20230809,145600,6670366500,90000,90000,90000,89900,90
20230809,145500,6662274100,89900,90000,90100,89900,1555
20230809,145400,6522430900,90100,90100,90100,90000,89
20230809,145300,6514417500,90100,90000,90100,90000,127
20230809,145200,6502987100,90000,90000,90100,90000,110
20230809,145100,6493086800,90100,90100,90100,90000,57
20230809,145000,6487954800,90100,90000,90100,90000,134
20230809,144900,6475894300,90000,90100,90100,90000,142
20230809,144800,6463111400,90100,90000,90100,90000,108
20230809,144700,6453382600,90000,89900,90100,89900,69
20230809,144600,6447173200,90000,89900,90100,89900,450
20230809,144500,6406674500,90000,89900,90000,89900,58
20230809,144400,6401457200,90000,89900,90000,89900,87
20230809,144300,6393628200,90000,90000,90100,89900,181
20230809,144200,6377347000,90000,90100,90100,90000,192
20230809,144100,6360066400,90000,90000,90100,90000,60
20230809,144000,6354666300,90100,90100,90100,90000,219
20230809,143900,6334953900,90000,90000,90000,89900,298
20230809,143800,6308152200,90000,90100,90100,90000,147
20230809,143700,6294921000,90100,90000,90100,90000,363
20230809,143600,6262250700,90000,90000,90100,89900,46
20230809,143500,6258112700,90000,90000,90100,89900,1307
20230809,143400,6140484200,90100,90000,90200,90000,139
20230809,143300,6127958800,90100,90000,90100,90000,318
20230809,143200,6099312700,90000,90000,90100,90000,91
20230809,143100,6091114400,90100,90000,90100,90000,38
20230809,143000,6087692000,90100,90100,90100,90000,402
20230809,142900,6051502600,90200,90100,90200,90100,104
20230809,142800,6042131100,90200,90100,90200,90100,116
20230809,142700,6031679200,90100,90100,90200,90100,93
20230809,142600,6023298600,90100,90100,90200,90100,190
20230809,142500,6006179400,90200,90200,90200,90100,29
20230809,142400,6003564500,90200,90100,90300,90100,20
20230809,142300,6001761100,90100,90200,90200,90100,13
20230809,142200,6000589300,90100,90100,90300,90100,238
20230809,142100,5979109900,90200,90200,90200,90100,23
20230809,142000,5977036400,90100,90200,90300,90100,179
20230809,141900,5960890900,90300,90300,90300,90200,182
20230809,141800,5944461100,90200,90200,90300,90200,94
20230809,141700,5935982100,90200,90300,90300,90200,43
20230809,141600,5932102800,90300,90200,90300,90200,142
20230809,141500,5919293200,90200,90100,90200,90100,126
20230809,141400,5907928800,90200,90200,90200,90200,488
20230809,141300,5863911200,90200,90200,90200,90200,14
20230809,141200,5862648400,90200,90200,90200,90100,18
20230809,141100,5861024900,90200,90200,90200,90200,19
20230809,141000,5859311100,90200,90200,90200,90100,106
20230809,140900,5849759900,90200,90100,90200,90100,341
20230809,140800,5819034300,90100,90000,90100,90000,181
20230809,140700,5802736200,90100,90100,90100,90000,26
20230809,140600,5800393700,90000,90100,90100,90000,35
20230809,140500,5797243300,90000,90100,90100,90000,16
20230809,140400,5795801900,90100,90000,90100,90000,9
20230809,140300,5794991600,90000,90000,90000,90000,122
20230809,140200,5784011600,90000,89900,90000,89900,147
20230809,140100,5770784100,90000,90000,90000,90000,78
20230809,140000,5763764100,90000,90000,90000,90000,48
20230809,135900,5759444100,90000,90000,90000,90000,16
20230809,135800,5758004100,90000,90000,90000,90000,5
20230809,135700,5757554100,89900,89900,90000,89900,42
20230809,135600,5753775900,90000,90000,90000,89900,46
20230809,135500,5749638100,90000,90100,90100,89900,47
20230809,135400,5745409300,90100,90000,90100,89900,196
20230809,135300,5727770800,90100,90000,90100,90000,90
20230809,135200,5719670400,90100,90000,90100,90000,178
20230809,135100,5703646600,90000,89900,90000,89900,53
20230809,135000,5698878000,90000,89900,90000,89900,216
20230809,134900,5679448000,90000,90000,90000,89900,54
20230809,134800,5674591400,90000,90000,90100,89900,191
20230809,134700,5657401900,90000,90100,90100,90000,343
20230809,134600,5626520600,90100,90000,90100,90000,59
20230809,134500,5621210300,90100,90100,90100,90100,16
20230809,134400,5619768700,90100,90000,90100,90000,357
20230809,134300,5587637500,90100,90100,90100,90100,5
20230809,134200,5587187000,90000,90100,90100,90000,20
20230809,134100,5585385200,90000,90100,90100,90000,14
20230809,134000,5584123900,90100,90100,90100,90000,12
20230809,133900,5583042800,90100,90100,90100,90100,96
20230809,133800,5574393200,90100,90100,90100,90100,14
20230809,133700,5573131800,90100,90200,90200,90100,99
20230809,133600,5564211600,90200,90200,90200,90000,196
20230809,133500,5546552800,90200,90300,90300,90200,123
20230809,133400,5535457900,90300,90300,90300,90300,18
20230809,133300,5533832500,90200,90000,90300,90000,722
20230809,133200,5468827600,90000,90000,90000,89900,31
20230809,133100,5466039000,89900,90000,90000,89900,112
20230809,133000,5455965600,90000,90000,90000,90000,280
20230809,132900,5430765600,89900,90000,90000,89900,79
20230809,132800,5423663300,90000,90100,90100,90000,556
20230809,132700,5373613400,90100,90000,90100,90000,152
20230809,132600,5359931000,89900,90000,90000,89900,72
20230809,132500,5353455500,90000,90100,90100,90000,85
20230809,132400,5345801800,90000,90000,90100,89900,99
20230809,132300,5336895300,90000,90300,90300,90000,372
20230809,132200,5303414300,90100,90200,90300,90100,98
20230809,132100,5294575300,90100,90300,90300,90100,229
20230809,132000,5273924300,90300,90300,90300,90200,146
20230809,131900,5260753500,90200,90300,90300,90200,273
20230809,131800,5236127300,90300,90300,90300,90200,52
20230809,131700,5231436200,90300,90300,90300,90300,52
20230809,131600,5226740600,90300,90300,90300,90200,202
20230809,131500,5208501600,90300,90200,90300,90200,160
20230809,131400,5194068900,90200,90200,90200,90100,33
20230809,131300,5191092500,90200,90200,90200,90100,94
20230809,131200,5182613800,90200,90200,90200,90100,14
20230809,131100,5181351200,90100,90200,90200,90100,65
20230809,131000,5175494200,90200,90200,90200,90100,5
20230809,130900,5175043500,90200,90300,90300,89900,812
20230809,130800,5101904300,90300,90300,90300,90200,167
20230809,130700,5086832300,90200,90300,90300,90200,51
20230809,130600,5082229200,90300,90200,90300,90200,166
20230809,130500,5067254900,90200,90200,90200,90200,29
20230809,130400,5064639100,90200,90300,90300,90200,111
20230809,130300,5054622600,90300,90000,90300,90000,1626
20230809,130200,4908257200,90000,90000,90000,90000,10
20230809,130100,4907357200,90000,90100,90200,90000,841
20230809,130000,4831594800,90100,89900,90100,89900,32
20230809,125900,4828714200,90000,90000,90000,89900,20
20230809,125800,4826915200,90000,90000,90000,89900,148
20230809,125700,4813595400,90000,89900,90000,89900,60
20230809,125600,4808197400,89900,90000,90000,89900,171
20230809,125500,4792816300,90000,90100,90100,90000,192
20230809,125400,4775535000,90100,90100,90100,90000,5
20230809,125300,4775084700,90100,90000,90100,89900,119
20230809,125200,4764374500,90000,90000,90000,90000,33
20230809,125100,4761404500,89900,90000,90000,89900,229
20230809,125000,4740804700,90000,90000,90000,89900,23
20230809,124900,4738734800,90000,89900,90000,89900,6
20230809,124800,4738194900,90000,90000,90000,89900,337
20230809,124700,4707874900,90000,90000,90000,89900,33
20230809,124600,4704906600,89900,90000,90000,89900,42
20230809,124500,4701130200,90000,90000,90000,90000,19
20230809,124400,4699420200,89900,89900,90000,89900,314
20230809,124300,4671191500,89800,89900,89900,89800,141
20230809,124200,4658528800,89900,89900,89900,89800,36
20230809,124100,4655292600,89900,90000,90000,89800,364
20230809,124000,4622569300,89900,90000,90000,89900,28
20230809,123900,4620049500,90000,90100,90100,90000,182
20230809,123800,4603668900,90100,90100,90100,90000,11
20230809,123700,4602678600,90100,90000,90100,90000,136
20230809,123600,4590437000,90100,90000,90100,90000,7
20230809,123500,4589806700,90100,90100,90100,90000,117
20230809,123400,4579274100,90000,90100,90100,90000,26
20230809,123300,4576932900,90000,90100,90100,90000,33
20230809,123200,4573962800,90000,90100,90100,90000,83
20230809,123100,4566489500,90100,89900,90100,89900,141
20230809,123000,4553798700,90100,90100,90100,90100,60
20230809,122900,4548392700,90100,90100,90100,90000,14
20230809,122800,4547131700,90000,90000,90100,90000,23
20230809,122700,4545061600,90100,90000,90100,90000,99
20230809,122600,4536151200,90100,90200,90200,90100,116
20230809,122500,4525688100,90100,90100,90200,90100,17
20230809,122400,4524156300,90200,90100,90200,90100,30
20230809,122300,4521453200,90200,90200,90200,90100,100
20230809,122200,4512441400,90100,90300,90300,90100,7
20230809,122100,4511810500,90300,90200,90300,90200,16
20230809,122000,4510366700,90300,90200,90300,90200,66
20230809,121900,4504413400,90200,90100,90200,90100,362
20230809,121800,4471793500,90100,90000,90100,90000,49
20230809,121700,4467378900,90000,90100,90100,90000,5
20230809,121600,4466928600,90000,90100,90100,90000,18
20230809,121500,4465308200,90100,90100,90100,90000,28
20230809,121400,4462785900,90100,90100,90100,90000,31
20230809,121300,4459993500,90100,90100,90100,90000,19
20230809,121200,4458282200,90100,90100,90100,90000,69
20230809,121100,4452066500,90000,90000,90100,90000,61
20230809,121000,4446576200,90000,90000,90100,90000,116
20230809,120900,4436135100,90000,90100,90100,90000,43
20230809,120800,4432260900,90100,90100,90100,90000,32
20230809,120700,4429380400,90000,90000,90100,90000,44
20230809,120600,4425416200,90100,90000,90100,90000,168
20230809,120500,4410289400,90000,90100,90100,90000,35
20230809,120400,4407136800,90100,90100,90200,90100,34
20230809,120300,4404073200,90100,90000,90100,90000,8
20230809,120200,4403352800,90100,90100,90100,90100,15
20230809,120100,4402001300,90100,90100,90100,90000,8
20230809,120000,4401280700,90100,90200,90200,90000,6
20230809,115900,4400740000,90100,90100,90200,90100,82
20230809,115800,4393350200,90200,90200,90200,90200,1
20230809,115700,4393260000,90200,90000,90200,89900,167
20230809,115600,4378230400,89900,89900,89900,89800,116
20230809,115500,4367803200,89900,89900,89900,89800,376
20230809,115400,4334000900,90000,90100,90200,89900,550
20230809,115300,4284478300,90200,90200,90200,90100,32
20230809,115200,4281594700,90200,90100,90200,90100,191
20230809,115100,4264385400,90100,90200,90200,90100,71
20230809,115000,4257985000,90200,90200,90200,90100,19
20230809,114900,4256271400,90200,90200,90200,90100,57
20230809,114800,4251130100,90300,90200,90300,90200,17
20230809,114700,4249595600,90300,90300,90300,90200,6
20230809,114600,4249054000,90200,90300,90300,90200,319
20230809,114500,4220279000,90300,90200,90300,90200,62
20230809,114400,4214683300,90300,90300,90300,90200,28
20230809,114300,4212155200,90200,90300,90300,90200,21
20230809,114200,4210259100,90300,90200,90300,90200,22
20230809,114100,4208274200,90200,90200,90300,90200,12
20230809,114000,4207191500,90200,90300,90300,90200,234
20230809,113900,4186083500,90300,90200,90300,90200,181
20230809,113800,4169755700,90200,90200,90200,90200,71
20230809,113700,4163351500,90100,90200,90200,90100,82
20230809,113600,4155961600,90200,90200,90200,90100,15
20230809,113500,4154608800,90200,90200,90200,90100,76
20230809,113400,4147758300,90100,90100,90200,90100,42
20230809,113300,4143973800,90100,90100,90200,90000,313
20230809,113200,4115793200,90100,90100,90200,90100,142
20230809,113100,4102990500,90100,90100,90100,90000,101
20230809,113000,4093891600,90100,90100,90100,90000,40
20230809,112900,4090288000,90100,90000,90100,89900,409
20230809,112800,4053478100,89900,90000,90000,89900,8
20230809,112700,4052758500,90000,89900,90000,89900,30
20230809,112600,4050060300,90000,90000,90000,89900,119
20230809,112500,4039361400,89900,90000,90000,89900,107
20230809,112400,4029741700,90000,90000,90000,89900,70
20230809,112300,4023443600,90000,90000,90000,89900,8
20230809,112200,4022723700,89900,90000,90000,89900,77
20230809,112100,4015799000,90000,90100,90100,89900,131
20230809,112000,4004012800,90100,90200,90200,90100,23
20230809,111900,4001939000,90100,90100,90100,90000,407
20230809,111800,3965268900,90100,90000,90100,89900,204
20230809,111700,3946918800,90000,90100,90100,90000,108
20230809,111600,3937197100,90100,90200,90200,90000,1011
20230809,111500,3846172600,90200,90200,90200,90200,110
20230809,111400,3836250600,90100,90200,90200,90100,34
20230809,111300,3833185900,90200,90200,90200,90100,239
20230809,111200,3811631300,90200,90200,90200,90100,54
20230809,111100,3806762800,90100,90200,90300,90100,182
20230809,111000,3790345000,90200,90100,90300,90100,89
20230809,110900,3782315300,90100,90200,90300,90100,67
20230809,110800,3776274500,90300,90100,90300,90100,91
20230809,110700,3768064200,90200,90300,90300,90100,611
20230809,110600,3712979400,90300,90400,90400,90300,61
20230809,110500,3707469800,90400,90500,90500,90300,218
20230809,110400,3687774700,90400,90500,90500,90400,212
20230809,110300,3668601400,90500,90500,90600,90400,348
20230809,110200,3637117100,90400,90600,90600,90400,254
20230809,110100,3614131800,90500,90500,90500,90400,1084
20230809,110000,3516030900,90400,90500,90500,90400,84
20230809,105900,3508435100,90500,90500,90500,90400,151
20230809,105800,3494781800,90500,90400,90500,90400,111
20230809,105700,3484736500,90500,90400,90500,90400,96
20230809,105600,3476050600,90500,90400,90500,90400,588
20230809,105500,3422838100,90500,90400,90500,90400,48
20230809,105400,3418495500,90400,90400,90400,90400,349
20230809,105300,3386945900,90300,90400,90400,90300,92
20230809,105200,3378630200,90400,90400,90400,90300,45
20230809,105100,3374562900,90400,90200,90400,90200,142
20230809,105000,3361740400,90200,90400,90400,90200,73
20230809,104900,3355144600,90400,90300,90400,90300,35
20230809,104800,3351981900,90100,90400,90500,90000,689
20230809,104700,3289756700,90500,90100,90500,90100,3009
20230809,104600,3018194400,90000,90100,90100,90000,117
20230809,104500,3007652900,90100,90100,90100,90000,98
20230809,104400,2998823200,90000,90100,90100,90000,19
20230809,104300,2997111900,90000,90100,90100,90000,69
20230809,104200,2990896000,90000,90100,90100,90000,43
20230809,104100,2987023900,90100,90000,90100,90000,63
20230809,104000,2981353000,90000,90100,90100,90000,25
20230809,103900,2979101200,90100,90000,90100,90000,393
20230809,103800,2943729800,90100,90100,90100,90000,115
20230809,103700,2933378400,90100,90100,90100,90100,119
20230809,103600,2922656500,90100,90100,90200,90000,58
20230809,103500,2917430900,90100,90100,90200,90100,333
20230809,103400,2887426100,90100,90100,90100,90000,73
20230809,103300,2880848900,90100,90100,90100,90100,21
20230809,103200,2878956800,90100,90100,90200,90000,100
20230809,103100,2869947900,90100,90100,90200,90100,26
20230809,103000,2867603900,90100,90100,90100,90000,293
20230809,102900,2841209100,90100,90100,90100,90000,72
20230809,102800,2834726900,90100,90000,90100,90000,108
20230809,102700,2825004300,90000,90000,90100,90000,238
20230809,102600,2803583800,90100,90000,90100,90000,46
20230809,102500,2799440300,90000,90000,90000,90000,40
20230809,102400,2795840300,90000,90000,90100,90000,133
20230809,102300,2783870200,90000,90100,90200,90000,170
20230809,102200,2768568300,90100,90200,90200,90100,141
20230809,102100,2755863900,90200,90100,90200,90100,100
20230809,102000,2746849000,90200,90200,90200,90100,108
20230809,101900,2737109000,90200,90200,90200,90200,66
20230809,101800,2731155800,90200,90200,90200,90200,63
20230809,101700,2725473200,90200,90200,90300,90200,351
20230809,101600,2693812700,90200,89800,90200,89800,1137
20230809,101500,2591474900,89700,89700,89700,89600,367
20230809,101400,2558567100,89700,89600,89700,89600,72
20230809,101300,2552115300,89700,89700,89700,89700,126
20230809,101200,2540813100,89700,89700,89700,89600,39
20230809,101100,2537316600,89800,89800,89900,89800,27
20230809,101000,2534890700,89900,89500,89900,89500,269
20230809,100900,2510730000,89500,89800,89800,89500,115
20230809,100800,2500425200,89800,89600,89900,89500,340
20230809,100700,2469885100,89600,89800,89800,89600,263
20230809,100600,2446306700,89800,89700,89800,89700,129
20230809,100500,2434729500,89800,89800,89900,89700,279
20230809,100400,2409681200,89700,89700,89800,89600,187
20230809,100300,2392917300,89800,89800,89900,89800,181
20230809,100200,2376662700,89800,89900,89900,89800,159
20230809,100100,2362381900,89900,90000,90000,89900,296
20230809,100000,2335767700,90000,90100,90100,90000,170
20230809,095900,2320461600,90100,90100,90100,90000,461
20230809,095800,2278963700,90100,90100,90100,90100,14
20230809,095700,2277702300,90100,90000,90100,90000,22
20230809,095600,2275721200,90000,90100,90100,90000,58
20230809,095500,2270500100,90000,90000,90100,90000,508
20230809,095400,2224778200,90100,90000,90100,90000,154
20230809,095300,2210915800,90100,90100,90200,90000,427
20230809,095200,2172450000,90200,90200,90200,90200,89
20230809,095100,2164422200,90200,90100,90200,90100,600
20230809,095000,2110333900,90100,90100,90200,90100,261
20230809,094900,2086801800,90100,90200,90200,90100,244
20230809,094800,2064810300,90100,90000,90100,90000,1016
20230809,094700,1973291400,90100,90100,90100,90000,80
20230809,094600,1966087500,90000,90000,90100,90000,212
20230809,094500,1947005400,90100,90200,90200,90000,268
20230809,094400,1922854600,90200,90200,90200,90000,272
20230809,094300,1898334500,90100,90000,90100,90000,310
20230809,094200,1870405000,90100,90000,90100,90000,129
20230809,094100,1858788800,90000,90000,90100,90000,329
20230809,094000,1829167100,90000,89700,90000,89700,967
20230809,093900,1742330500,89700,89800,89800,89300,255
20230809,093800,1719476100,89800,89400,89800,89200,638
20230809,093700,1662467500,89400,89700,89800,89400,1272
20230809,093600,1548533800,89700,89900,89900,89700,848
20230809,093500,1472450100,89900,89800,90100,89700,361
20230809,093400,1440021800,89800,89800,89900,89800,437
20230809,093300,1400778500,89800,90300,90300,89800,1252
20230809,093200,1287968100,90300,90200,90300,90200,374
20230809,093100,1254213600,90200,90100,90200,90100,545
20230809,093000,1205056600,90200,90100,90200,90000,294
20230809,092900,1178551700,90100,90000,90100,89900,734
20230809,092800,1112481400,90000,89900,90000,89800,663
20230809,092700,1052864000,89900,89900,90000,89700,326
20230809,092600,1023574400,89900,89900,89900,89800,191
20230809,092500,1006407200,89900,89900,89900,89800,272
20230809,092400,981957500,89900,89900,89900,89600,355
20230809,092300,950087600,89800,89700,89900,89600,777
20230809,092200,880358900,89700,89600,89700,89500,162
20230809,092100,865836100,89600,89700,89700,89600,135
20230809,092000,853736700,89600,89700,89800,89600,469
20230809,091900,811679700,89700,89600,89700,89600,382
20230809,091800,777447600,89600,89600,89600,89500,403
20230809,091700,741358700,89600,89500,89600,89500,207
20230809,091600,722813900,89600,89500,89600,89500,402
20230809,091500,686809300,89500,89400,89500,89400,68
20230809,091400,680730000,89400,89600,89600,89400,274
20230809,091300,656219700,89400,89300,89400,89300,373
20230809,091200,622875600,89300,89200,89300,89200,452
20230809,091100,582547500,89200,89200,89300,89100,430
20230809,091000,544197900,89200,89400,89600,89100,137
20230809,090900,531976500,89300,89100,89300,89000,357
20230809,090800,500164900,89100,89500,89500,89000,956
20230809,090700,414825200,89400,89400,89600,89300,649
20230809,090600,356780400,89100,89500,89700,89100,667
20230809,090500,297085500,89700,89500,89800,89400,263
20230809,090400,273533400,89300,89200,89300,89100,480
20230809,090300,230706800,89200,88500,89200,88400,562
20230809,090200,180675300,88400,88900,88900,88400,785
20230809,090100,111189400,89000,89200,89200,88900,170
20230809,090000,96057600,89200,88500,89300,88500,1062