KissMeData/086040/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,194200,624603300,7260,7260,7260,7260,1457
20230807,194100,624603300,7260,7260,7260,7260,0
20230807,194000,624603300,7260,7260,7260,7260,0
20230807,193900,624603300,7260,7260,7260,7260,0
20230807,193800,624603300,7260,7260,7260,7260,0
20230807,193700,624603300,7260,7260,7260,7260,0
20230807,193600,624603300,7260,7260,7260,7260,0
20230807,193500,624603300,7260,7260,7260,7260,0
20230807,193400,624603300,7260,7260,7260,7260,0
20230807,193300,624603300,7260,7260,7260,7260,0
20230807,193200,624603300,7260,7260,7260,7260,0
20230807,193100,624603300,7260,7260,7260,7260,0
20230807,193000,624603300,7260,7260,7260,7260,0
20230807,192900,624603300,7260,7260,7260,7260,0
20230807,192800,624603300,7260,7260,7260,7260,0
20230807,192700,624603300,7260,7260,7260,7260,0
20230807,192600,624603300,7260,7260,7260,7260,0
20230807,192500,624603300,7260,7260,7260,7260,0
20230807,192400,624603300,7260,7260,7260,7260,0
20230807,192300,624603300,7260,7260,7260,7260,0
20230807,192200,624603300,7260,7260,7260,7260,0
20230807,192100,624603300,7260,7260,7260,7260,0
20230807,192000,624603300,7260,7260,7260,7260,0
20230807,191900,624603300,7260,7260,7260,7260,0
20230807,191800,624603300,7260,7260,7260,7260,0
20230807,191700,624603300,7260,7260,7260,7260,0
20230807,191600,624603300,7260,7260,7260,7260,0
20230807,191500,624603300,7260,7260,7260,7260,0
20230807,191400,624603300,7260,7260,7260,7260,0
20230807,191300,624603300,7260,7260,7260,7260,0
20230807,191200,624603300,7260,7260,7260,7260,1457
20230807,191100,624603300,7260,7260,7260,7260,0
20230807,191000,624603300,7260,7260,7260,7260,0
20230807,190900,624603300,7260,7260,7260,7260,0
20230807,190800,624603300,7260,7260,7260,7260,0
20230807,190700,624603300,7260,7260,7260,7260,0
20230807,190600,624603300,7260,7260,7260,7260,0
20230807,190500,624603300,7260,7260,7260,7260,0
20230807,190400,624603300,7260,7260,7260,7260,0
20230807,190300,624603300,7260,7260,7260,7260,0
20230807,190200,624603300,7260,7260,7260,7260,0
20230807,190100,624603300,7260,7260,7260,7260,0
20230807,190000,624603300,7260,7260,7260,7260,0
20230807,185900,624603300,7260,7260,7260,7260,0
20230807,185800,624603300,7260,7260,7260,7260,0
20230807,185700,624603300,7260,7260,7260,7260,0
20230807,185600,624603300,7260,7260,7260,7260,0
20230807,185500,624603300,7260,7260,7260,7260,0
20230807,185400,624603300,7260,7260,7260,7260,0
20230807,185300,624603300,7260,7260,7260,7260,0
20230807,185200,624603300,7260,7260,7260,7260,0
20230807,185100,624603300,7260,7260,7260,7260,0
20230807,185000,624603300,7260,7260,7260,7260,0
20230807,184900,624603300,7260,7260,7260,7260,0
20230807,184800,624603300,7260,7260,7260,7260,0
20230807,184700,624603300,7260,7260,7260,7260,0
20230807,184600,624603300,7260,7260,7260,7260,0
20230807,184500,624603300,7260,7260,7260,7260,0
20230807,184400,624603300,7260,7260,7260,7260,0
20230807,184300,624603300,7260,7260,7260,7260,0
20230807,184200,624603300,7260,7260,7260,7260,1457
20230807,184100,624603300,7260,7260,7260,7260,0
20230807,184000,624603300,7260,7260,7260,7260,0
20230807,183900,624603300,7260,7260,7260,7260,0
20230807,183800,624603300,7260,7260,7260,7260,0
20230807,183700,624603300,7260,7260,7260,7260,0
20230807,183600,624603300,7260,7260,7260,7260,0
20230807,183500,624603300,7260,7260,7260,7260,0
20230807,183400,624603300,7260,7260,7260,7260,0
20230807,183300,624603300,7260,7260,7260,7260,0
20230807,183200,624603300,7260,7260,7260,7260,0
20230807,183100,624603300,7260,7260,7260,7260,0
20230807,183000,624603300,7260,7260,7260,7260,0
20230807,182900,624603300,7260,7260,7260,7260,0
20230807,182800,624603300,7260,7260,7260,7260,0
20230807,182700,624603300,7260,7260,7260,7260,0
20230807,182600,624603300,7260,7260,7260,7260,0
20230807,182500,624603300,7260,7260,7260,7260,0
20230807,182400,624603300,7260,7260,7260,7260,0
20230807,182300,624603300,7260,7260,7260,7260,0
20230807,182200,624603300,7260,7260,7260,7260,0
20230807,182100,624603300,7260,7260,7260,7260,0
20230807,182000,624603300,7260,7260,7260,7260,0
20230807,181900,624603300,7260,7260,7260,7260,0
20230807,181800,624603300,7260,7260,7260,7260,0
20230807,181700,624603300,7260,7260,7260,7260,0
20230807,181600,624603300,7260,7260,7260,7260,0
20230807,181500,624603300,7260,7260,7260,7260,0
20230807,181400,624603300,7260,7260,7260,7260,0
20230807,181300,624603300,7260,7260,7260,7260,0
20230807,181200,624603300,7260,7260,7260,7260,1457
20230807,181100,624603300,7260,7260,7260,7260,0
20230807,181000,624603300,7260,7260,7260,7260,0
20230807,180900,624603300,7260,7260,7260,7260,0
20230807,180800,624603300,7260,7260,7260,7260,0
20230807,180700,624603300,7260,7260,7260,7260,0
20230807,180600,624603300,7260,7260,7260,7260,0
20230807,180500,624603300,7260,7260,7260,7260,0
20230807,180400,624603300,7260,7260,7260,7260,0
20230807,180300,624603300,7260,7260,7260,7260,0
20230807,180200,624603300,7260,7260,7260,7260,0
20230807,180100,624603300,7260,7260,7260,7260,0
20230807,180000,624603300,7260,7260,7260,7260,0
20230807,175900,624603300,7260,7260,7260,7260,0
20230807,175800,624603300,7260,7260,7260,7260,0
20230807,175700,624603300,7260,7260,7260,7260,0
20230807,175600,624603300,7260,7260,7260,7260,0
20230807,175500,624603300,7260,7260,7260,7260,0
20230807,175400,624603300,7260,7260,7260,7260,0
20230807,175300,624603300,7260,7260,7260,7260,0
20230807,175200,624603300,7260,7260,7260,7260,0
20230807,175100,624603300,7260,7260,7260,7260,0
20230807,175000,624603300,7260,7260,7260,7260,0
20230807,174900,624603300,7260,7260,7260,7260,0
20230807,174800,624603300,7260,7260,7260,7260,0
20230807,174700,624603300,7260,7260,7260,7260,0
20230807,174600,624603300,7260,7260,7260,7260,0
20230807,174500,624603300,7260,7260,7260,7260,0
20230807,174400,624603300,7260,7260,7260,7260,0
20230807,174300,624603300,7260,7260,7260,7260,0
20230807,174200,624603300,7260,7260,7260,7260,1457
20230807,174100,624603300,7260,7260,7260,7260,0
20230807,174000,624603300,7260,7260,7260,7260,0
20230807,173900,624603300,7260,7260,7260,7260,0
20230807,173800,624603300,7260,7260,7260,7260,0
20230807,173700,624603300,7260,7260,7260,7260,0
20230807,173600,624603300,7260,7260,7260,7260,0
20230807,173500,624603300,7260,7260,7260,7260,0
20230807,173400,624603300,7260,7260,7260,7260,0
20230807,173300,624603300,7260,7260,7260,7260,0
20230807,173200,624603300,7260,7260,7260,7260,0
20230807,173100,624603300,7260,7260,7260,7260,0
20230807,173000,624603300,7260,7260,7260,7260,0
20230807,172900,624603300,7260,7260,7260,7260,0
20230807,172800,624603300,7260,7260,7260,7260,0
20230807,172700,624603300,7260,7260,7260,7260,0
20230807,172600,624603300,7260,7260,7260,7260,0
20230807,172500,624603300,7260,7260,7260,7260,0
20230807,172400,624603300,7260,7260,7260,7260,0
20230807,172300,624603300,7260,7260,7260,7260,0
20230807,172200,624603300,7260,7260,7260,7260,0
20230807,172100,624603300,7260,7260,7260,7260,0
20230807,172000,624603300,7260,7260,7260,7260,0
20230807,171900,624603300,7260,7260,7260,7260,0
20230807,171800,624603300,7260,7260,7260,7260,0
20230807,171700,624603300,7260,7260,7260,7260,0
20230807,171600,624603300,7260,7260,7260,7260,0
20230807,171500,624603300,7260,7260,7260,7260,0
20230807,171400,624603300,7260,7260,7260,7260,0
20230807,171300,624603300,7260,7260,7260,7260,0
20230807,171200,624603300,7260,7260,7260,7260,1457
20230807,171100,624603300,7260,7260,7260,7260,0
20230807,171000,624603300,7260,7260,7260,7260,0
20230807,170900,624603300,7260,7260,7260,7260,0
20230807,170800,624603300,7260,7260,7260,7260,0
20230807,170700,624603300,7260,7260,7260,7260,0
20230807,170600,624603300,7260,7260,7260,7260,0
20230807,170500,624603300,7260,7260,7260,7260,0
20230807,170400,624603300,7260,7260,7260,7260,0
20230807,170300,624603300,7260,7260,7260,7260,0
20230807,170200,624603300,7260,7260,7260,7260,0
20230807,170100,624603300,7260,7260,7260,7260,0
20230807,170000,624603300,7260,7260,7260,7260,0
20230807,165900,624603300,7260,7260,7260,7260,0
20230807,165800,624603300,7260,7260,7260,7260,0
20230807,165700,624603300,7260,7260,7260,7260,0
20230807,165600,624603300,7260,7260,7260,7260,0
20230807,165500,624603300,7260,7260,7260,7260,0
20230807,165400,624603300,7260,7260,7260,7260,0
20230807,165300,624603300,7260,7260,7260,7260,0
20230807,165200,624603300,7260,7260,7260,7260,0
20230807,165100,624603300,7260,7260,7260,7260,0
20230807,165000,624603300,7260,7260,7260,7260,0
20230807,164900,624603300,7260,7260,7260,7260,0
20230807,164800,624603300,7260,7260,7260,7260,0
20230807,164700,624603300,7260,7260,7260,7260,0
20230807,164600,624603300,7260,7260,7260,7260,0
20230807,164500,624603300,7260,7260,7260,7260,0
20230807,164400,624603300,7260,7260,7260,7260,0
20230807,164300,624603300,7260,7260,7260,7260,0
20230807,164200,624603300,7260,7260,7260,7260,1457
20230807,164100,624603300,7260,7260,7260,7260,0
20230807,164000,624603300,7260,7260,7260,7260,0
20230807,163900,624603300,7260,7260,7260,7260,0
20230807,163800,624603300,7260,7260,7260,7260,0
20230807,163700,624603300,7260,7260,7260,7260,0
20230807,163600,624603300,7260,7260,7260,7260,0
20230807,163500,624603300,7260,7260,7260,7260,0
20230807,163400,624603300,7260,7260,7260,7260,0
20230807,163300,624603300,7260,7260,7260,7260,0
20230807,163200,624603300,7260,7260,7260,7260,0
20230807,163100,624603300,7260,7260,7260,7260,0
20230807,163000,624603300,7260,7260,7260,7260,0
20230807,162900,624603300,7260,7260,7260,7260,0
20230807,162800,624603300,7260,7260,7260,7260,0
20230807,162700,624603300,7260,7260,7260,7260,0
20230807,162600,624603300,7260,7260,7260,7260,0
20230807,162500,624603300,7260,7260,7260,7260,0
20230807,162400,624603300,7260,7260,7260,7260,0
20230807,162300,624603300,7260,7260,7260,7260,0
20230807,162200,624603300,7260,7260,7260,7260,0
20230807,162100,624603300,7260,7260,7260,7260,0
20230807,162000,624603300,7260,7260,7260,7260,0
20230807,161900,624603300,7260,7260,7260,7260,0
20230807,161800,624603300,7260,7260,7260,7260,0
20230807,161700,624603300,7260,7260,7260,7260,0
20230807,161600,624603300,7260,7260,7260,7260,0
20230807,161500,624603300,7260,7260,7260,7260,0
20230807,161400,624603300,7260,7260,7260,7260,0
20230807,161300,624603300,7260,7260,7260,7260,0
20230807,161200,624603300,7260,7260,7260,7260,1457
20230807,161100,624603300,7260,7260,7260,7260,0
20230807,161000,624603300,7260,7260,7260,7260,0
20230807,160900,624603300,7260,7260,7260,7260,0
20230807,160800,624603300,7260,7260,7260,7260,0
20230807,160700,624603300,7260,7260,7260,7260,0
20230807,160600,624603300,7260,7260,7260,7260,0
20230807,160500,624603300,7260,7260,7260,7260,0
20230807,160400,624603300,7260,7260,7260,7260,0
20230807,160300,624603300,7260,7260,7260,7260,0
20230807,160200,624603300,7260,7260,7260,7260,0
20230807,160100,624603300,7260,7260,7260,7260,0
20230807,160000,624603300,7260,7260,7260,7260,0
20230807,155900,624603300,7260,7260,7260,7260,0
20230807,155800,624603300,7260,7260,7260,7260,0
20230807,155700,624603300,7260,7260,7260,7260,0
20230807,155600,624603300,7260,7260,7260,7260,0
20230807,155500,624603300,7260,7260,7260,7260,0
20230807,155400,624603300,7260,7260,7260,7260,0
20230807,155300,624603300,7260,7260,7260,7260,0
20230807,155200,624603300,7260,7260,7260,7260,0
20230807,155100,624603300,7260,7260,7260,7260,0
20230807,155000,624603300,7260,7260,7260,7260,0
20230807,154900,624603300,7260,7260,7260,7260,0
20230807,154800,624603300,7260,7260,7260,7260,0
20230807,154700,624603300,7260,7260,7260,7260,0
20230807,154600,624603300,7260,7260,7260,7260,0
20230807,154500,624603300,7260,7260,7260,7260,0
20230807,154400,624603300,7260,7260,7260,7260,0
20230807,154300,624603300,7260,7260,7260,7260,0
20230807,154200,624603300,7260,7260,7260,7260,1457
20230807,154100,624603300,7260,7260,7260,7260,0
20230807,154000,624603300,7260,7260,7260,7260,0
20230807,153900,624603300,7260,7260,7260,7260,0
20230807,153800,624603300,7260,7260,7260,7260,0
20230807,153700,624603300,7260,7260,7260,7260,0
20230807,153600,624603300,7260,7260,7260,7260,0
20230807,153500,624603300,7260,7260,7260,7260,0
20230807,153400,624603300,7260,7260,7260,7260,0
20230807,153300,624603300,7260,7260,7260,7260,0
20230807,153200,624603300,7260,7260,7260,7260,0
20230807,153100,624603300,7260,7260,7260,7260,0
20230807,153000,624603300,7260,7260,7260,7260,1457
20230807,152900,614025480,7290,7290,7290,7290,0
20230807,152800,614025480,7290,7290,7290,7290,0
20230807,152700,614025480,7290,7290,7290,7290,0
20230807,152600,614025480,7290,7290,7290,7290,0
20230807,152500,614025480,7290,7290,7290,7290,0
20230807,152400,614025480,7290,7290,7290,7290,0
20230807,152300,614025480,7290,7290,7290,7290,0
20230807,152200,614025480,7290,7290,7290,7290,0
20230807,152100,614025480,7290,7290,7290,7290,0
20230807,152000,614025480,7290,7290,7290,7290,0
20230807,151900,614025480,7290,7290,7290,7290,202
20230807,151800,612552900,7280,7280,7280,7280,0
20230807,151700,612552900,7280,7280,7280,7280,0
20230807,151600,612552900,7280,7280,7280,7280,88
20230807,151500,611912260,7280,7280,7280,7280,0
20230807,151400,611912260,7280,7280,7280,7260,244
20230807,151300,610138940,7280,7280,7280,7280,1
20230807,151200,610131660,7260,7260,7260,7260,52
20230807,151100,609754140,7260,7260,7260,7260,0
20230807,151000,609754140,7260,7260,7260,7260,115
20230807,150900,608919240,7260,7260,7260,7260,547
20230807,150800,604948020,7260,7260,7260,7260,10
20230807,150700,604875420,7260,7260,7260,7260,300
20230807,150600,602697420,7260,7260,7260,7260,0
20230807,150500,602697420,7260,7260,7260,7260,0
20230807,150400,602697420,7260,7260,7260,7260,200
20230807,150300,601245420,7260,7260,7260,7260,6
20230807,150200,601201860,7260,7260,7260,7260,0
20230807,150100,601201860,7260,7260,7260,7260,50
20230807,150000,600838860,7270,7260,7270,7260,802
20230807,145900,595009050,7270,7270,7270,7270,272
20230807,145800,593031610,7300,7280,7300,7260,344
20230807,145700,590532310,7300,7300,7300,7300,0
20230807,145600,590532310,7300,7300,7300,7300,1
20230807,145500,590525010,7280,7280,7280,7280,24
20230807,145400,590350290,7280,7270,7280,7270,3000
20230807,145300,568511630,7260,7260,7260,7260,10
20230807,145200,568439030,7260,7260,7260,7260,450
20230807,145100,565172030,7270,7260,7270,7260,121
20230807,145000,564292370,7260,7250,7260,7250,134
20230807,144900,563319670,7250,7250,7250,7250,313
20230807,144800,561050420,7250,7250,7250,7250,301
20230807,144700,558868170,7250,7250,7250,7250,0
20230807,144600,558868170,7250,7250,7250,7250,305
20230807,144500,556656920,7250,7250,7250,7250,0
20230807,144400,556656920,7250,7260,7260,7250,295
20230807,144300,554517990,7260,7260,7260,7260,394
20230807,144200,551657550,7270,7270,7270,7270,182
20230807,144100,550334410,7270,7270,7270,7270,0
20230807,144000,550334410,7270,7270,7270,7270,160
20230807,143900,549171210,7270,7270,7270,7270,21
20230807,143800,549018540,7260,7260,7260,7260,0
20230807,143700,549018540,7260,7260,7260,7260,30
20230807,143600,548800740,7260,7260,7260,7260,0
20230807,143500,548800740,7260,7260,7260,7260,0
20230807,143400,548800740,7260,7270,7270,7260,210
20230807,143300,547276040,7270,7270,7270,7270,7
20230807,143200,547225150,7260,7260,7260,7260,1
20230807,143100,547217890,7260,7260,7260,7260,195
20230807,143000,545802190,7260,7260,7260,7260,10
20230807,142900,545729590,7270,7270,7270,7270,551
20230807,142800,541723820,7300,7300,7300,7300,10
20230807,142700,541650820,7300,7300,7300,7300,100
20230807,142600,540920820,7280,7280,7280,7280,0
20230807,142500,540920820,7280,7280,7280,7280,187
20230807,142400,539559460,7320,7320,7320,7320,68
20230807,142300,539061700,7320,7320,7320,7320,9
20230807,142200,538995820,7330,7330,7330,7330,0
20230807,142100,538995820,7330,7330,7330,7330,22
20230807,142000,538834560,7340,7340,7340,7340,50
20230807,141900,538467560,7340,7290,7340,7290,394
20230807,141800,535586440,7320,7320,7320,7320,35
20230807,141700,535330240,7270,7270,7270,7270,0
20230807,141600,535330240,7270,7280,7280,7270,1499
20230807,141500,524427520,7310,7310,7310,7310,168
20230807,141400,523199440,7310,7320,7320,7310,374
20230807,141300,520465300,7320,7310,7320,7310,569
20230807,141200,516301430,7280,7280,7320,7280,196
20230807,141100,514874010,7310,7330,7330,7290,1391
20230807,141000,504730420,7330,7320,7350,7300,6919
20230807,140900,453961250,7320,7250,7320,7250,5185
20230807,140800,416186590,7240,7240,7240,7240,78
20230807,140700,415621870,7250,7250,7250,7250,200
20230807,140600,414171870,7250,7250,7250,7250,0
20230807,140500,414171870,7250,7250,7250,7250,102
20230807,140400,413432370,7230,7230,7230,7230,0
20230807,140300,413432370,7230,7230,7230,7230,0
20230807,140200,413432370,7230,7230,7230,7230,0
20230807,140100,413432370,7230,7240,7240,7230,43
20230807,140000,413121470,7240,7240,7240,7240,0
20230807,135900,413121470,7240,7240,7240,7240,0
20230807,135800,413121470,7240,7240,7240,7240,1
20230807,135700,413114230,7230,7230,7230,7230,0
20230807,135600,413114230,7230,7230,7230,7230,0
20230807,135500,413114230,7230,7230,7230,7230,0
20230807,135400,413114230,7230,7240,7240,7230,521
20230807,135300,409342200,7260,7260,7260,7260,10
20230807,135200,409269600,7250,7250,7250,7250,63
20230807,135100,408812850,7250,7250,7250,7250,16
20230807,135000,408696850,7250,7250,7250,7250,0
20230807,134900,408696850,7250,7250,7250,7250,94
20230807,134800,408015350,7250,7250,7250,7250,0
20230807,134700,408015350,7250,7250,7250,7250,0
20230807,134600,408015350,7250,7260,7260,7250,130
20230807,134500,407072050,7260,7260,7260,7260,0
20230807,134400,407072050,7260,7260,7260,7260,0
20230807,134300,407072050,7260,7260,7260,7260,0
20230807,134200,407072050,7260,7260,7260,7260,0
20230807,134100,407072050,7260,7260,7260,7260,0
20230807,134000,407072050,7260,7260,7260,7260,0
20230807,133900,407072050,7260,7260,7260,7260,0
20230807,133800,407072050,7260,7260,7260,7260,1
20230807,133700,407064790,7260,7260,7260,7260,0
20230807,133600,407064790,7260,7260,7260,7260,0
20230807,133500,407064790,7260,7260,7260,7260,0
20230807,133400,407064790,7260,7260,7260,7260,0
20230807,133300,407064790,7260,7260,7260,7260,0
20230807,133200,407064790,7260,7260,7260,7260,3
20230807,133100,407043010,7270,7270,7270,7270,0
20230807,133000,407043010,7270,7270,7270,7270,0
20230807,132900,407043010,7270,7260,7270,7260,1800
20230807,132800,393958880,7250,7250,7250,7250,1
20230807,132700,393951630,7250,7250,7250,7250,0
20230807,132600,393951630,7250,7250,7250,7250,0
20230807,132500,393951630,7250,7250,7250,7250,10
20230807,132400,393879130,7250,7250,7250,7250,0
20230807,132300,393879130,7250,7250,7250,7250,0
20230807,132200,393879130,7250,7250,7250,7250,101
20230807,132100,393146880,7230,7230,7230,7230,0
20230807,132000,393146880,7230,7230,7230,7230,0
20230807,131900,393146880,7230,7240,7240,7230,1000
20230807,131800,385916390,7240,7240,7240,7240,150
20230807,131700,384830390,7230,7230,7230,7230,0
20230807,131600,384830390,7230,7230,7230,7230,0
20230807,131500,384830390,7230,7230,7230,7230,0
20230807,131400,384830390,7230,7230,7230,7230,0
20230807,131300,384830390,7230,7230,7230,7230,0
20230807,131200,384830390,7230,7240,7240,7230,50
20230807,131100,384468880,7230,7230,7230,7230,0
20230807,131000,384468880,7230,7240,7240,7230,274
20230807,130900,382485860,7240,7240,7240,7240,100
20230807,130800,381761860,7240,7240,7240,7240,0
20230807,130700,381761860,7240,7240,7240,7240,1290
20230807,130600,372422260,7250,7260,7260,7250,1238
20230807,130500,363446660,7250,7260,7260,7250,300
20230807,130400,361271560,7280,7280,7280,7280,0
20230807,130300,361271560,7280,7280,7280,7280,100
20230807,130200,360543560,7280,7280,7280,7280,0
20230807,130100,360543560,7280,7280,7280,7280,0
20230807,130000,360543560,7280,7280,7280,7280,300
20230807,125900,358359560,7280,7250,7280,7250,51
20230807,125800,357989780,7250,7270,7270,7250,1950
20230807,125700,343843640,7270,7270,7270,7270,25
20230807,125600,343661890,7270,7270,7270,7270,0
20230807,125500,343661890,7270,7270,7270,7270,0
20230807,125400,343661890,7270,7270,7270,7270,581
20230807,125300,339438020,7260,7260,7260,7260,168
20230807,125200,338218340,7270,7270,7270,7270,1
20230807,125100,338211070,7270,7270,7270,7270,100
20230807,125000,337484070,7280,7280,7280,7280,0
20230807,124900,337484070,7280,7280,7280,7280,1
20230807,124800,337476790,7280,7280,7280,7280,0
20230807,124700,337476790,7280,7280,7280,7280,0
20230807,124600,337476790,7280,7280,7280,7280,9
20230807,124500,337411270,7280,7280,7280,7280,0
20230807,124400,337411270,7280,7280,7280,7280,10
20230807,124300,337338470,7280,7280,7280,7280,0
20230807,124200,337338470,7280,7280,7280,7280,0
20230807,124100,337338470,7280,7280,7280,7280,50
20230807,124000,336974470,7260,7260,7260,7260,0
20230807,123900,336974470,7260,7260,7260,7260,0
20230807,123800,336974470,7260,7260,7260,7260,0
20230807,123700,336974470,7260,7260,7260,7260,0
20230807,123600,336974470,7260,7270,7270,7260,625
20230807,123500,332433700,7280,7280,7280,7280,108
20230807,123400,331647460,7280,7280,7280,7280,0
20230807,123300,331647460,7280,7280,7280,7280,12
20230807,123200,331560100,7280,7280,7280,7280,0
20230807,123100,331560100,7280,7280,7280,7280,210
20230807,123000,330031300,7280,7280,7280,7280,0
20230807,122900,330031300,7280,7300,7310,7280,384
20230807,122800,327233750,7310,7310,7310,7310,0
20230807,122700,327233750,7310,7310,7310,7310,0
20230807,122600,327233750,7310,7310,7310,7310,40
20230807,122500,326941350,7310,7310,7310,7310,2
20230807,122400,326926730,7310,7310,7310,7310,1
20230807,122300,326919420,7310,7310,7310,7310,0
20230807,122200,326919420,7310,7310,7310,7310,68
20230807,122100,326422340,7310,7310,7310,7310,0
20230807,122000,326422340,7310,7310,7310,7310,1
20230807,121900,326415030,7290,7290,7290,7290,1
20230807,121800,326407740,7280,7280,7280,7280,0
20230807,121700,326407740,7280,7280,7280,7280,0
20230807,121600,326407740,7280,7280,7280,7280,0
20230807,121500,326407740,7280,7280,7280,7280,0
20230807,121400,326407740,7280,7280,7280,7280,0
20230807,121300,326407740,7280,7280,7280,7280,149
20230807,121200,325323020,7280,7280,7280,7280,100
20230807,121100,324595020,7310,7310,7310,7310,4
20230807,121000,324565780,7310,7300,7310,7280,428
20230807,120900,321445910,7290,7290,7290,7290,0
20230807,120800,321445910,7290,7290,7290,7290,99
20230807,120700,320724200,7280,7280,7280,7280,0
20230807,120600,320724200,7280,7280,7280,7280,384
20230807,120500,317928680,7280,7280,7280,7280,0
20230807,120400,317928680,7280,7280,7280,7280,0
20230807,120300,317928680,7280,7280,7280,7280,0
20230807,120200,317928680,7280,7280,7280,7280,0
20230807,120100,317928680,7280,7280,7280,7280,0
20230807,120000,317928680,7280,7280,7280,7280,291
20230807,115900,315810200,7280,7280,7280,7280,0
20230807,115800,315810200,7280,7280,7280,7280,100
20230807,115700,315082200,7300,7300,7300,7300,0
20230807,115600,315082200,7300,7300,7300,7300,0
20230807,115500,315082200,7300,7300,7300,7300,0
20230807,115400,315082200,7300,7300,7300,7300,0
20230807,115300,315082200,7300,7300,7300,7300,0
20230807,115200,315082200,7300,7300,7300,7300,0
20230807,115100,315082200,7300,7300,7300,7300,0
20230807,115000,315082200,7300,7300,7300,7300,0
20230807,114900,315082200,7300,7300,7300,7300,0
20230807,114800,315082200,7300,7300,7300,7300,15
20230807,114700,314972700,7300,7300,7300,7300,135
20230807,114600,313987200,7300,7300,7300,7300,0
20230807,114500,313987200,7300,7300,7300,7300,0
20230807,114400,313987200,7300,7300,7300,7300,100
20230807,114300,313257200,7300,7300,7300,7300,0
20230807,114200,313257200,7300,7300,7300,7300,0
20230807,114100,313257200,7300,7300,7300,7300,0
20230807,114000,313257200,7300,7300,7300,7300,0
20230807,113900,313257200,7300,7300,7300,7300,0
20230807,113800,313257200,7300,7300,7300,7300,200
20230807,113700,311797200,7300,7300,7300,7300,0
20230807,113600,311797200,7300,7300,7300,7300,0
20230807,113500,311797200,7300,7300,7300,7300,4
20230807,113400,311768000,7300,7300,7300,7300,0
20230807,113300,311768000,7300,7300,7300,7300,0
20230807,113200,311768000,7300,7300,7300,7300,0
20230807,113100,311768000,7300,7300,7300,7300,0
20230807,113000,311768000,7300,7300,7300,7300,0
20230807,112900,311768000,7300,7300,7300,7300,0
20230807,112800,311768000,7300,7260,7300,7260,161
20230807,112700,310598950,7310,7310,7310,7310,0
20230807,112600,310598950,7310,7310,7310,7310,0
20230807,112500,310598950,7310,7310,7310,7310,0
20230807,112400,310598950,7310,7270,7310,7270,2
20230807,112300,310584370,7260,7260,7260,7260,300
20230807,112200,308406370,7270,7270,7270,7270,173
20230807,112100,307148660,7270,7270,7270,7270,396
20230807,112000,304269740,7270,7270,7270,7270,70
20230807,111900,303760840,7270,7280,7280,7270,871
20230807,111800,297427700,7310,7310,7310,7310,10
20230807,111700,297354600,7320,7320,7320,7320,0
20230807,111600,297354600,7320,7320,7320,7320,0
20230807,111500,297354600,7320,7320,7320,7320,0
20230807,111400,297354600,7320,7320,7320,7320,0
20230807,111300,297354600,7320,7320,7320,7320,0
20230807,111200,297354600,7320,7320,7320,7320,0
20230807,111100,297354600,7320,7300,7320,7300,2
20230807,111000,297339980,7280,7280,7280,7280,0
20230807,110900,297339980,7280,7280,7280,7280,192
20230807,110800,295942220,7320,7320,7320,7320,0
20230807,110700,295942220,7320,7290,7320,7290,26
20230807,110600,295752020,7290,7280,7290,7280,12
20230807,110500,295664620,7270,7270,7270,7270,92
20230807,110400,294995780,7270,7270,7270,7270,20
20230807,110300,294850380,7290,7290,7290,7290,0
20230807,110200,294850380,7290,7270,7290,7270,34
20230807,110100,294603180,7260,7270,7270,7260,11
20230807,110000,294523230,7270,7270,7270,7270,26
20230807,105900,294334210,7270,7270,7270,7270,50
20230807,105800,293970710,7270,7270,7270,7270,210
20230807,105700,292444010,7270,7280,7280,7270,734
20230807,105600,287103490,7280,7280,7280,7280,0
20230807,105500,287103490,7280,7270,7280,7270,3
20230807,105400,287081660,7280,7280,7280,7280,389
20230807,105300,284249740,7280,7280,7280,7280,0
20230807,105200,284249740,7280,7280,7280,7270,98
20230807,105100,283537060,7270,7270,7270,7270,0
20230807,105000,283537060,7270,7270,7270,7270,0
20230807,104900,283537060,7270,7270,7270,7270,533
20230807,104800,279662150,7270,7310,7310,7270,58
20230807,104700,279240410,7260,7260,7260,7260,0
20230807,104600,279240410,7260,7260,7260,7260,67
20230807,104500,278753990,7310,7310,7310,7310,0
20230807,104400,278753990,7310,7280,7310,7280,40
20230807,104300,278462750,7260,7280,7280,7250,1595
20230807,104200,266891970,7270,7270,7270,7270,0
20230807,104100,266891970,7270,7270,7270,7270,68
20230807,104000,266397610,7260,7260,7260,7260,0
20230807,103900,266397610,7260,7260,7260,7260,1527
20230807,103800,255311590,7310,7260,7310,7260,2
20230807,103700,255297020,7260,7260,7260,7260,525
20230807,103600,251485520,7260,7260,7260,7260,0
20230807,103500,251485520,7260,7280,7280,7260,1276
20230807,103400,242213670,7260,7260,7260,7260,0
20230807,103300,242213670,7260,7300,7300,7260,3300
20230807,103200,218200360,7320,7320,7320,7310,1483
20230807,103100,207353360,7330,7330,7330,7330,0
20230807,103000,207353360,7330,7340,7340,7330,458
20230807,102900,203996080,7340,7340,7340,7340,0
20230807,102800,203996080,7340,7340,7340,7340,0
20230807,102700,203996080,7340,7340,7340,7340,0
20230807,102600,203996080,7340,7340,7340,7340,0
20230807,102500,203996080,7340,7360,7360,7340,2063
20230807,102400,188820400,7360,7360,7360,7360,0
20230807,102300,188820400,7360,7360,7360,7360,0
20230807,102200,188820400,7360,7360,7360,7360,0
20230807,102100,188820400,7360,7360,7360,7360,0
20230807,102000,188820400,7360,7360,7360,7360,0
20230807,101900,188820400,7360,7340,7360,7340,101
20230807,101800,188079040,7360,7360,7360,7360,0
20230807,101700,188079040,7360,7350,7360,7350,11
20230807,101600,187998180,7350,7340,7350,7340,764
20230807,101500,182388100,7330,7340,7340,7330,393
20230807,101400,179507380,7340,7340,7340,7340,1
20230807,101300,179500040,7330,7330,7330,7330,150
20230807,101200,178400540,7340,7340,7340,7340,214
20230807,101100,176829780,7340,7340,7350,7340,827
20230807,101000,170755600,7350,7350,7350,7350,0
20230807,100900,170755600,7350,7350,7350,7350,0
20230807,100800,170755600,7350,7350,7350,7350,0
20230807,100700,170755600,7350,7350,7350,7350,0
20230807,100600,170755600,7350,7300,7350,7300,41
20230807,100500,170455750,7300,7330,7330,7300,303
20230807,100400,168239040,7330,7330,7330,7330,1
20230807,100300,168231710,7350,7350,7350,7350,20
20230807,100200,168084710,7350,7350,7350,7350,200
20230807,100100,166614710,7350,7350,7350,7350,301
20230807,100000,164402360,7340,7340,7340,7340,0
20230807,095900,164402360,7340,7340,7340,7340,0
20230807,095800,164402360,7340,7340,7340,7340,0
20230807,095700,164402360,7340,7340,7340,7340,0
20230807,095600,164402360,7340,7290,7340,7290,328
20230807,095500,162011190,7270,7340,7340,7270,2831
20230807,095400,141400100,7340,7340,7340,7340,199
20230807,095300,139939440,7300,7300,7300,7300,0
20230807,095200,139939440,7300,7300,7300,7300,0
20230807,095100,139939440,7300,7300,7300,7300,203
20230807,095000,138457540,7300,7320,7320,7300,520
20230807,094900,134659480,7330,7330,7330,7330,0
20230807,094800,134659480,7330,7330,7330,7330,124
20230807,094700,133750560,7340,7330,7340,7330,276
20230807,094600,131727470,7350,7350,7350,7340,1103
20230807,094500,123630940,7350,7350,7350,7350,0
20230807,094400,123630940,7350,7350,7350,7350,0
20230807,094300,123630940,7350,7350,7350,7350,10
20230807,094200,123557440,7340,7350,7350,7340,474
20230807,094100,120075640,7350,7350,7350,7350,2
20230807,094000,120060940,7360,7360,7360,7360,0
20230807,093900,120060940,7360,7360,7360,7360,117
20230807,093800,119199820,7360,7400,7400,7360,1049
20230807,093700,111469290,7400,7400,7400,7400,0
20230807,093600,111469290,7400,7400,7400,7400,6
20230807,093500,111424890,7400,7400,7400,7400,0
20230807,093400,111424890,7400,7400,7400,7400,98
20230807,093300,110699690,7390,7390,7400,7390,819
20230807,093200,104646880,7370,7370,7370,7370,0
20230807,093100,104646880,7370,7370,7370,7370,54
20230807,093000,104248900,7360,7360,7360,7360,60
20230807,092900,103807300,7390,7370,7390,7370,288
20230807,092800,101684340,7370,7370,7370,7370,150
20230807,092700,100578840,7370,7370,7400,7370,99
20230807,092600,99849180,7370,7390,7390,7370,830
20230807,092500,93725210,7380,7390,7390,7380,123
20230807,092400,92817440,7390,7390,7390,7390,43
20230807,092300,92499670,7380,7380,7380,7380,10
20230807,092200,92425870,7400,7400,7400,7400,110
20230807,092100,91611870,7390,7370,7390,7370,1543
20230807,092000,80210320,7370,7350,7370,7350,121
20230807,091900,79320570,7350,7350,7350,7350,100
20230807,091800,78585570,7370,7370,7370,7370,1
20230807,091700,78578200,7370,7370,7370,7370,1
20230807,091600,78570830,7350,7340,7350,7340,380
20230807,091500,75781600,7330,7340,7340,7320,1331
20230807,091400,66026120,7340,7340,7360,7340,540
20230807,091300,62062490,7350,7350,7350,7350,141
20230807,091200,61026140,7390,7380,7390,7340,69
20230807,091100,60519250,7380,7390,7390,7380,3
20230807,091000,60497100,7380,7380,7390,7300,371
20230807,090900,57764470,7380,7370,7410,7350,911
20230807,090800,51053260,7410,7340,7420,7340,211
20230807,090700,49496580,7330,7300,7330,7290,2008
20230807,090600,34792320,7300,7300,7300,7300,178
20230807,090500,33492920,7290,7270,7290,7270,71
20230807,090400,32976470,7240,7270,7270,7240,16
20230807,090300,32860540,7240,7240,7240,7240,225
20230807,090200,31231540,7230,7250,7250,7220,1552
20230807,090100,20014080,7250,7270,7320,7250,718
20230807,090000,14796880,7270,7330,7330,7270,2024