KissMeData/086040/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,194000,536421020,7120,7120,7120,7120,3627
20230808,193900,536421020,7120,7120,7120,7120,0
20230808,193800,536421020,7120,7120,7120,7120,0
20230808,193700,536421020,7120,7120,7120,7120,0
20230808,193600,536421020,7120,7120,7120,7120,0
20230808,193500,536421020,7120,7120,7120,7120,0
20230808,193400,536421020,7120,7120,7120,7120,0
20230808,193300,536421020,7120,7120,7120,7120,0
20230808,193200,536421020,7120,7120,7120,7120,0
20230808,193100,536421020,7120,7120,7120,7120,0
20230808,193000,536421020,7120,7120,7120,7120,0
20230808,192900,536421020,7120,7120,7120,7120,0
20230808,192800,536421020,7120,7120,7120,7120,0
20230808,192700,536421020,7120,7120,7120,7120,0
20230808,192600,536421020,7120,7120,7120,7120,0
20230808,192500,536421020,7120,7120,7120,7120,0
20230808,192400,536421020,7120,7120,7120,7120,0
20230808,192300,536421020,7120,7120,7120,7120,0
20230808,192200,536421020,7120,7120,7120,7120,0
20230808,192100,536421020,7120,7120,7120,7120,0
20230808,192000,536421020,7120,7120,7120,7120,0
20230808,191900,536421020,7120,7120,7120,7120,0
20230808,191800,536421020,7120,7120,7120,7120,0
20230808,191700,536421020,7120,7120,7120,7120,0
20230808,191600,536421020,7120,7120,7120,7120,0
20230808,191500,536421020,7120,7120,7120,7120,0
20230808,191400,536421020,7120,7120,7120,7120,0
20230808,191300,536421020,7120,7120,7120,7120,0
20230808,191200,536421020,7120,7120,7120,7120,0
20230808,191100,536421020,7120,7120,7120,7120,0
20230808,191000,536421020,7120,7120,7120,7120,3627
20230808,190900,536421020,7120,7120,7120,7120,0
20230808,190800,536421020,7120,7120,7120,7120,0
20230808,190700,536421020,7120,7120,7120,7120,0
20230808,190600,536421020,7120,7120,7120,7120,0
20230808,190500,536421020,7120,7120,7120,7120,0
20230808,190400,536421020,7120,7120,7120,7120,0
20230808,190300,536421020,7120,7120,7120,7120,0
20230808,190200,536421020,7120,7120,7120,7120,0
20230808,190100,536421020,7120,7120,7120,7120,0
20230808,190000,536421020,7120,7120,7120,7120,0
20230808,185900,536421020,7120,7120,7120,7120,0
20230808,185800,536421020,7120,7120,7120,7120,0
20230808,185700,536421020,7120,7120,7120,7120,0
20230808,185600,536421020,7120,7120,7120,7120,0
20230808,185500,536421020,7120,7120,7120,7120,0
20230808,185400,536421020,7120,7120,7120,7120,0
20230808,185300,536421020,7120,7120,7120,7120,0
20230808,185200,536421020,7120,7120,7120,7120,0
20230808,185100,536421020,7120,7120,7120,7120,0
20230808,185000,536421020,7120,7120,7120,7120,0
20230808,184900,536421020,7120,7120,7120,7120,0
20230808,184800,536421020,7120,7120,7120,7120,0
20230808,184700,536421020,7120,7120,7120,7120,0
20230808,184600,536421020,7120,7120,7120,7120,0
20230808,184500,536421020,7120,7120,7120,7120,0
20230808,184400,536421020,7120,7120,7120,7120,0
20230808,184300,536421020,7120,7120,7120,7120,0
20230808,184200,536421020,7120,7120,7120,7120,0
20230808,184100,536421020,7120,7120,7120,7120,0
20230808,184000,536421020,7120,7120,7120,7120,3627
20230808,183900,536421020,7120,7120,7120,7120,0
20230808,183800,536421020,7120,7120,7120,7120,0
20230808,183700,536421020,7120,7120,7120,7120,0
20230808,183600,536421020,7120,7120,7120,7120,0
20230808,183500,536421020,7120,7120,7120,7120,0
20230808,183400,536421020,7120,7120,7120,7120,0
20230808,183300,536421020,7120,7120,7120,7120,0
20230808,183200,536421020,7120,7120,7120,7120,0
20230808,183100,536421020,7120,7120,7120,7120,0
20230808,183000,536421020,7120,7120,7120,7120,0
20230808,182900,536421020,7120,7120,7120,7120,0
20230808,182800,536421020,7120,7120,7120,7120,0
20230808,182700,536421020,7120,7120,7120,7120,0
20230808,182600,536421020,7120,7120,7120,7120,0
20230808,182500,536421020,7120,7120,7120,7120,0
20230808,182400,536421020,7120,7120,7120,7120,0
20230808,182300,536421020,7120,7120,7120,7120,0
20230808,182200,536421020,7120,7120,7120,7120,0
20230808,182100,536421020,7120,7120,7120,7120,0
20230808,182000,536421020,7120,7120,7120,7120,0
20230808,181900,536421020,7120,7120,7120,7120,0
20230808,181800,536421020,7120,7120,7120,7120,0
20230808,181700,536421020,7120,7120,7120,7120,0
20230808,181600,536421020,7120,7120,7120,7120,0
20230808,181500,536421020,7120,7120,7120,7120,0
20230808,181400,536421020,7120,7120,7120,7120,0
20230808,181300,536421020,7120,7120,7120,7120,0
20230808,181200,536421020,7120,7120,7120,7120,0
20230808,181100,536421020,7120,7120,7120,7120,0
20230808,181000,536421020,7120,7120,7120,7120,3627
20230808,180900,536421020,7120,7120,7120,7120,0
20230808,180800,536421020,7120,7120,7120,7120,0
20230808,180700,536421020,7120,7120,7120,7120,0
20230808,180600,536421020,7120,7120,7120,7120,0
20230808,180500,536421020,7120,7120,7120,7120,0
20230808,180400,536421020,7120,7120,7120,7120,0
20230808,180300,536421020,7120,7120,7120,7120,0
20230808,180200,536421020,7120,7120,7120,7120,0
20230808,180100,536421020,7120,7120,7120,7120,0
20230808,180000,536421020,7120,7120,7120,7120,0
20230808,175900,536421020,7120,7120,7120,7120,0
20230808,175800,536421020,7120,7120,7120,7120,0
20230808,175700,536421020,7120,7120,7120,7120,0
20230808,175600,536421020,7120,7120,7120,7120,0
20230808,175500,536421020,7120,7120,7120,7120,0
20230808,175400,536421020,7120,7120,7120,7120,0
20230808,175300,536421020,7120,7120,7120,7120,0
20230808,175200,536421020,7120,7120,7120,7120,0
20230808,175100,536421020,7120,7120,7120,7120,0
20230808,175000,536421020,7120,7120,7120,7120,0
20230808,174900,536421020,7120,7120,7120,7120,0
20230808,174800,536421020,7120,7120,7120,7120,0
20230808,174700,536421020,7120,7120,7120,7120,0
20230808,174600,536421020,7120,7120,7120,7120,0
20230808,174500,536421020,7120,7120,7120,7120,0
20230808,174400,536421020,7120,7120,7120,7120,0
20230808,174300,536421020,7120,7120,7120,7120,0
20230808,174200,536421020,7120,7120,7120,7120,0
20230808,174100,536421020,7120,7120,7120,7120,0
20230808,174000,536421020,7120,7120,7120,7120,3627
20230808,173900,536421020,7120,7120,7120,7120,0
20230808,173800,536421020,7120,7120,7120,7120,0
20230808,173700,536421020,7120,7120,7120,7120,0
20230808,173600,536421020,7120,7120,7120,7120,0
20230808,173500,536421020,7120,7120,7120,7120,0
20230808,173400,536421020,7120,7120,7120,7120,0
20230808,173300,536421020,7120,7120,7120,7120,0
20230808,173200,536421020,7120,7120,7120,7120,0
20230808,173100,536421020,7120,7120,7120,7120,0
20230808,173000,536421020,7120,7120,7120,7120,0
20230808,172900,536421020,7120,7120,7120,7120,0
20230808,172800,536421020,7120,7120,7120,7120,0
20230808,172700,536421020,7120,7120,7120,7120,0
20230808,172600,536421020,7120,7120,7120,7120,0
20230808,172500,536421020,7120,7120,7120,7120,0
20230808,172400,536421020,7120,7120,7120,7120,0
20230808,172300,536421020,7120,7120,7120,7120,0
20230808,172200,536421020,7120,7120,7120,7120,0
20230808,172100,536421020,7120,7120,7120,7120,0
20230808,172000,536421020,7120,7120,7120,7120,0
20230808,171900,536421020,7120,7120,7120,7120,0
20230808,171800,536421020,7120,7120,7120,7120,0
20230808,171700,536421020,7120,7120,7120,7120,0
20230808,171600,536421020,7120,7120,7120,7120,0
20230808,171500,536421020,7120,7120,7120,7120,0
20230808,171400,536421020,7120,7120,7120,7120,0
20230808,171300,536421020,7120,7120,7120,7120,0
20230808,171200,536421020,7120,7120,7120,7120,0
20230808,171100,536421020,7120,7120,7120,7120,0
20230808,171000,536421020,7120,7120,7120,7120,3627
20230808,170900,536421020,7120,7120,7120,7120,0
20230808,170800,536421020,7120,7120,7120,7120,0
20230808,170700,536421020,7120,7120,7120,7120,0
20230808,170600,536421020,7120,7120,7120,7120,0
20230808,170500,536421020,7120,7120,7120,7120,0
20230808,170400,536421020,7120,7120,7120,7120,0
20230808,170300,536421020,7120,7120,7120,7120,0
20230808,170200,536421020,7120,7120,7120,7120,0
20230808,170100,536421020,7120,7120,7120,7120,0
20230808,170000,536421020,7120,7120,7120,7120,0
20230808,165900,536421020,7120,7120,7120,7120,0
20230808,165800,536421020,7120,7120,7120,7120,0
20230808,165700,536421020,7120,7120,7120,7120,0
20230808,165600,536421020,7120,7120,7120,7120,0
20230808,165500,536421020,7120,7120,7120,7120,0
20230808,165400,536421020,7120,7120,7120,7120,0
20230808,165300,536421020,7120,7120,7120,7120,0
20230808,165200,536421020,7120,7120,7120,7120,0
20230808,165100,536421020,7120,7120,7120,7120,0
20230808,165000,536421020,7120,7120,7120,7120,0
20230808,164900,536421020,7120,7120,7120,7120,0
20230808,164800,536421020,7120,7120,7120,7120,0
20230808,164700,536421020,7120,7120,7120,7120,0
20230808,164600,536421020,7120,7120,7120,7120,0
20230808,164500,536421020,7120,7120,7120,7120,0
20230808,164400,536421020,7120,7120,7120,7120,0
20230808,164300,536421020,7120,7120,7120,7120,0
20230808,164200,536421020,7120,7120,7120,7120,0
20230808,164100,536421020,7120,7120,7120,7120,0
20230808,164000,536421020,7120,7120,7120,7120,3627
20230808,163900,536421020,7120,7120,7120,7120,0
20230808,163800,536421020,7120,7120,7120,7120,0
20230808,163700,536421020,7120,7120,7120,7120,0
20230808,163600,536421020,7120,7120,7120,7120,0
20230808,163500,536421020,7120,7120,7120,7120,0
20230808,163400,536421020,7120,7120,7120,7120,0
20230808,163300,536421020,7120,7120,7120,7120,0
20230808,163200,536421020,7120,7120,7120,7120,0
20230808,163100,536421020,7120,7120,7120,7120,0
20230808,163000,536421020,7120,7120,7120,7120,0
20230808,162900,536421020,7120,7120,7120,7120,0
20230808,162800,536421020,7120,7120,7120,7120,0
20230808,162700,536421020,7120,7120,7120,7120,0
20230808,162600,536421020,7120,7120,7120,7120,0
20230808,162500,536421020,7120,7120,7120,7120,0
20230808,162400,536421020,7120,7120,7120,7120,0
20230808,162300,536421020,7120,7120,7120,7120,0
20230808,162200,536421020,7120,7120,7120,7120,0
20230808,162100,536421020,7120,7120,7120,7120,0
20230808,162000,536421020,7120,7120,7120,7120,0
20230808,161900,536421020,7120,7120,7120,7120,0
20230808,161800,536421020,7120,7120,7120,7120,0
20230808,161700,536421020,7120,7120,7120,7120,0
20230808,161600,536421020,7120,7120,7120,7120,0
20230808,161500,536421020,7120,7120,7120,7120,0
20230808,161400,536421020,7120,7120,7120,7120,0
20230808,161300,536421020,7120,7120,7120,7120,0
20230808,161200,536421020,7120,7120,7120,7120,0
20230808,161100,536421020,7120,7120,7120,7120,0
20230808,161000,536421020,7120,7120,7120,7120,3627
20230808,160900,536421020,7120,7120,7120,7120,0
20230808,160800,536421020,7120,7120,7120,7120,0
20230808,160700,536421020,7120,7120,7120,7120,0
20230808,160600,536421020,7120,7120,7120,7120,0
20230808,160500,536421020,7120,7120,7120,7120,0
20230808,160400,536421020,7120,7120,7120,7120,0
20230808,160300,536421020,7120,7120,7120,7120,0
20230808,160200,536421020,7120,7120,7120,7120,0
20230808,160100,536421020,7120,7120,7120,7120,0
20230808,160000,536421020,7120,7120,7120,7120,0
20230808,155900,536421020,7120,7120,7120,7120,0
20230808,155800,536421020,7120,7120,7120,7120,0
20230808,155700,536421020,7120,7120,7120,7120,0
20230808,155600,536421020,7120,7120,7120,7120,0
20230808,155500,536421020,7120,7120,7120,7120,0
20230808,155400,536421020,7120,7120,7120,7120,0
20230808,155300,536421020,7120,7120,7120,7120,0
20230808,155200,536421020,7120,7120,7120,7120,0
20230808,155100,536421020,7120,7120,7120,7120,0
20230808,155000,536421020,7120,7120,7120,7120,0
20230808,154900,536421020,7120,7120,7120,7120,0
20230808,154800,536421020,7120,7120,7120,7120,0
20230808,154700,536421020,7120,7120,7120,7120,0
20230808,154600,536421020,7120,7120,7120,7120,0
20230808,154500,536421020,7120,7120,7120,7120,0
20230808,154400,536421020,7120,7120,7120,7120,0
20230808,154300,536421020,7120,7120,7120,7120,0
20230808,154200,536421020,7120,7120,7120,7120,0
20230808,154100,536421020,7120,7120,7120,7120,0
20230808,154000,536421020,7120,7120,7120,7120,3627
20230808,153900,536421020,7120,7120,7120,7120,0
20230808,153800,536421020,7120,7120,7120,7120,0
20230808,153700,536421020,7120,7120,7120,7120,0
20230808,153600,536421020,7120,7120,7120,7120,0
20230808,153500,536421020,7120,7120,7120,7120,0
20230808,153400,536421020,7120,7120,7120,7120,0
20230808,153300,536421020,7120,7120,7120,7120,0
20230808,153200,536421020,7120,7120,7120,7120,0
20230808,153100,536421020,7120,7120,7120,7120,0
20230808,153000,536421020,7120,7120,7120,7120,3627
20230808,152900,510596780,7160,7160,7160,7160,0
20230808,152800,510596780,7160,7160,7160,7160,0
20230808,152700,510596780,7160,7160,7160,7160,0
20230808,152600,510596780,7160,7160,7160,7160,0
20230808,152500,510596780,7160,7160,7160,7160,0
20230808,152400,510596780,7160,7160,7160,7160,0
20230808,152300,510596780,7160,7160,7160,7160,0
20230808,152200,510596780,7160,7160,7160,7160,0
20230808,152100,510596780,7160,7160,7160,7160,0
20230808,152000,510596780,7160,7160,7160,7160,0
20230808,151900,510596780,7160,7160,7160,7130,1142
20230808,151800,502453380,7130,7160,7160,7130,860
20230808,151700,496319060,7140,7130,7170,7130,571
20230808,151600,492240960,7130,7130,7130,7130,5
20230808,151500,492205310,7130,7140,7140,7130,1387
20230808,151400,482315690,7150,7140,7150,7130,305
20230808,151300,480139330,7150,7140,7150,7140,313
20230808,151200,477904380,7140,7140,7140,7140,55
20230808,151100,477511680,7160,7140,7160,7130,160
20230808,151000,476370230,7170,7140,7170,7140,83
20230808,150900,475777410,7170,7170,7170,7170,0
20230808,150800,475777410,7170,7150,7170,7150,69
20230808,150700,475283830,7160,7160,7160,7160,0
20230808,150600,475283830,7160,7150,7170,7150,152
20230808,150500,474196840,7130,7140,7140,7130,458
20230808,150400,470930920,7140,7130,7140,7130,276
20230808,150300,468960720,7130,7130,7130,7130,4
20230808,150200,468932200,7130,7140,7140,7130,74
20230808,150100,468403850,7140,7140,7140,7140,65
20230808,150000,467939750,7140,7150,7150,7140,122
20230808,145900,467068570,7150,7140,7150,7140,77
20230808,145800,466518770,7130,7150,7160,7130,1913
20230808,145700,452857950,7140,7140,7140,7140,151
20230808,145600,451779810,7160,7150,7160,7150,170
20230808,145500,450562930,7160,7150,7160,7150,130
20230808,145400,449633390,7140,7140,7140,7140,6
20230808,145300,449590550,7140,7150,7150,7140,34
20230808,145200,449347780,7140,7150,7150,7140,910
20230808,145100,442843370,7150,7150,7150,7150,7
20230808,145000,442793320,7150,7150,7150,7150,2198
20230808,144900,427077620,7150,7160,7160,7150,6
20230808,144800,427034710,7150,7150,7150,7150,2
20230808,144700,427020410,7160,7160,7160,7160,67
20230808,144600,426540690,7160,7160,7160,7160,33
20230808,144500,426304410,7150,7160,7160,7150,612
20230808,144400,421928580,7160,7160,7160,7160,0
20230808,144300,421928580,7160,7160,7160,7160,8
20230808,144200,421871300,7160,7170,7170,7160,158
20230808,144100,420739850,7170,7170,7170,7170,33
20230808,144000,420503240,7160,7160,7160,7160,51
20230808,143900,420138080,7150,7160,7160,7150,54
20230808,143800,419751480,7150,7150,7150,7150,56
20230808,143700,419351080,7150,7150,7150,7150,4
20230808,143600,419322480,7150,7150,7150,7150,5
20230808,143500,419286730,7150,7150,7150,7150,660
20230808,143400,414567730,7150,7150,7150,7150,4
20230808,143300,414539130,7150,7150,7150,7150,96
20230808,143200,413852730,7150,7150,7150,7150,39
20230808,143100,413573880,7160,7150,7160,7150,5
20230808,143000,413538120,7150,7150,7150,7150,25
20230808,142900,413359370,7150,7160,7160,7150,14
20230808,142800,413259170,7160,7160,7160,7160,0
20230808,142700,413259170,7160,7150,7160,7150,7
20230808,142600,413209090,7160,7160,7160,7150,341
20230808,142500,410767570,7160,7150,7160,7150,283
20230808,142400,408741330,7160,7160,7160,7160,500
20230808,142300,405161330,7160,7160,7160,7160,294
20230808,142200,403056290,7160,7170,7170,7160,9
20230808,142100,402991810,7160,7160,7160,7160,104
20230808,142000,402247170,7160,7160,7160,7160,4
20230808,141900,402218530,7160,7150,7160,7150,174
20230808,141800,400973290,7160,7160,7160,7160,100
20230808,141700,400257290,7150,7150,7150,7150,9
20230808,141600,400192940,7160,7160,7160,7150,115
20230808,141500,399369590,7150,7150,7150,7150,143
20230808,141400,398347140,7150,7160,7160,7150,61
20230808,141300,397910420,7150,7150,7150,7150,54
20230808,141200,397524320,7150,7160,7160,7150,17
20230808,141100,397402670,7160,7160,7160,7160,0
20230808,141000,397402670,7160,7160,7160,7160,1691
20230808,140900,385295110,7170,7170,7170,7170,0
20230808,140800,385295110,7170,7170,7170,7170,30
20230808,140700,385080010,7160,7160,7160,7160,61
20230808,140600,384643250,7180,7180,7180,7180,75
20230808,140500,384104750,7180,7180,7180,7180,695
20230808,140400,379114650,7180,7180,7180,7180,4
20230808,140300,379085930,7180,7180,7180,7180,0
20230808,140200,379085930,7180,7180,7180,7180,5
20230808,140100,379050030,7180,7180,7180,7180,4
20230808,140000,379021310,7180,7180,7180,7180,22
20230808,135900,378863350,7180,7180,7180,7180,4
20230808,135800,378834630,7180,7180,7180,7180,4
20230808,135700,378805910,7180,7180,7180,7180,0
20230808,135600,378805910,7180,7180,7180,7180,5
20230808,135500,378770010,7180,7180,7180,7180,4
20230808,135400,378741290,7180,7170,7180,7170,10
20230808,135300,378669530,7170,7170,7170,7170,4
20230808,135200,378640850,7160,7170,7170,7160,87
20230808,135100,378017460,7170,7170,7170,7170,13
20230808,135000,377924250,7160,7160,7160,7160,146
20230808,134900,376878890,7160,7160,7160,7160,37
20230808,134800,376613970,7160,7160,7160,7160,7
20230808,134700,376563850,7170,7170,7170,7170,529
20230808,134600,372770920,7170,7180,7180,7170,5
20230808,134500,372735060,7170,7170,7170,7170,4
20230808,134400,372706380,7180,7180,7180,7180,0
20230808,134300,372706380,7180,7170,7180,7170,6
20230808,134200,372663350,7170,7170,7170,7170,8
20230808,134100,372605990,7170,7170,7170,7170,0
20230808,134000,372605990,7170,7170,7170,7170,8
20230808,133900,372548630,7170,7170,7170,7170,4
20230808,133800,372519950,7190,7190,7190,7190,1
20230808,133700,372512760,7180,7180,7180,7180,0
20230808,133600,372512760,7180,7180,7180,7180,1
20230808,133500,372505580,7170,7170,7170,7170,7
20230808,133400,372455390,7170,7170,7170,7170,4
20230808,133300,372426710,7170,7170,7170,7170,8
20230808,133200,372369350,7180,7180,7180,7180,1
20230808,133100,372362170,7180,7180,7180,7180,4
20230808,133000,372333450,7180,7180,7180,7180,0
20230808,132900,372333450,7180,7180,7180,7180,5
20230808,132800,372297550,7170,7170,7170,7170,0
20230808,132700,372297550,7170,7170,7170,7170,9
20230808,132600,372233020,7170,7170,7170,7170,8
20230808,132500,372175660,7170,7170,7170,7170,0
20230808,132400,372175660,7170,7170,7170,7170,19
20230808,132300,372039430,7160,7170,7170,7160,68
20230808,132200,371552350,7160,7160,7160,7160,0
20230808,132100,371552350,7160,7180,7190,7160,1400
20230808,132000,361506660,7190,7180,7190,7180,5
20230808,131900,361470750,7200,7200,7200,7200,0
20230808,131800,361470750,7200,7200,7200,7200,0
20230808,131700,361470750,7200,7190,7200,7190,401
20230808,131600,358583590,7200,7180,7200,7180,40
20230808,131500,358295830,7180,7180,7180,7180,4
20230808,131400,358267110,7180,7180,7180,7180,0
20230808,131300,358267110,7180,7180,7180,7180,4
20230808,131200,358238390,7180,7180,7180,7180,4
20230808,131100,358209670,7180,7180,7180,7180,4
20230808,131000,358180950,7180,7180,7180,7180,5
20230808,130900,358145050,7180,7180,7180,7180,4
20230808,130800,358116330,7190,7180,7190,7180,238
20230808,130700,356405630,7170,7170,7180,7170,6
20230808,130600,356362600,7180,7170,7180,7170,5
20230808,130500,356326740,7170,7170,7170,7170,0
20230808,130400,356326740,7170,7160,7170,7160,10
20230808,130300,356255090,7160,7160,7160,7160,0
20230808,130200,356255090,7160,7160,7160,7160,305
20230808,130100,354071290,7160,7170,7170,7160,160
20230808,130000,352924220,7180,7180,7180,7180,34
20230808,125900,352680100,7180,7170,7180,7170,28
20230808,125800,352479100,7180,7180,7180,7180,200
20230808,125700,351043100,7180,7180,7180,7180,361
20230808,125600,348451120,7180,7180,7180,7180,3
20230808,125500,348429580,7210,7210,7210,7210,2
20230808,125400,348415160,7220,7220,7220,7220,0
20230808,125300,348415160,7220,7220,7220,7220,1
20230808,125200,348407940,7230,7200,7230,7200,4
20230808,125100,348379110,7200,7190,7200,7190,10
20230808,125000,348307190,7190,7190,7190,7190,1
20230808,124900,348300000,7190,7190,7190,7190,24
20230808,124800,348127440,7190,7190,7190,7190,0
20230808,124700,348127440,7190,7190,7190,7190,0
20230808,124600,348127440,7190,7190,7190,7190,0
20230808,124500,348127440,7190,7190,7190,7190,0
20230808,124400,348127440,7190,7190,7190,7190,0
20230808,124300,348127440,7190,7190,7190,7190,0
20230808,124200,348127440,7190,7190,7190,7190,0
20230808,124100,348127440,7190,7190,7190,7190,0
20230808,124000,348127440,7190,7190,7190,7190,2369
20230808,123900,331094330,7150,7150,7150,7150,0
20230808,123800,331094330,7150,7150,7150,7150,145
20230808,123700,330057580,7170,7170,7170,7170,46
20230808,123600,329727760,7150,7150,7150,7150,110
20230808,123500,328941260,7150,7150,7150,7150,0
20230808,123400,328941260,7150,7150,7150,7150,0
20230808,123300,328941260,7150,7150,7150,7150,0
20230808,123200,328941260,7150,7150,7150,7150,10
20230808,123100,328869760,7150,7150,7150,7150,0
20230808,123000,328869760,7150,7160,7160,7150,1555
20230808,122900,317744050,7180,7180,7180,7180,11
20230808,122800,317665070,7190,7190,7190,7190,0
20230808,122700,317665070,7190,7190,7190,7190,0
20230808,122600,317665070,7190,7190,7190,7190,0
20230808,122500,317665070,7190,7190,7190,7190,0
20230808,122400,317665070,7190,7190,7190,7190,0
20230808,122300,317665070,7190,7190,7190,7190,0
20230808,122200,317665070,7190,7190,7190,7190,0
20230808,122100,317665070,7190,7190,7190,7190,0
20230808,122000,317665070,7190,7190,7190,7190,0
20230808,121900,317665070,7190,7190,7190,7190,0
20230808,121800,317665070,7190,7190,7190,7190,0
20230808,121700,317665070,7190,7190,7190,7190,50
20230808,121600,317305570,7150,7170,7170,7150,5248
20230808,121500,279725550,7180,7180,7180,7180,628
20230808,121400,275216510,7180,7180,7180,7180,0
20230808,121300,275216510,7180,7180,7180,7180,1001
20230808,121200,268029330,7190,7190,7190,7190,0
20230808,121100,268029330,7190,7190,7190,7190,0
20230808,121000,268029330,7190,7190,7190,7190,0
20230808,120900,268029330,7190,7190,7190,7190,0
20230808,120800,268029330,7190,7190,7190,7190,0
20230808,120700,268029330,7190,7190,7190,7190,90
20230808,120600,267382230,7180,7180,7180,7180,18
20230808,120500,267252990,7180,7180,7180,7180,0
20230808,120400,267252990,7180,7180,7180,7180,0
20230808,120300,267252990,7180,7180,7180,7180,0
20230808,120200,267252990,7180,7180,7180,7180,88
20230808,120100,266621150,7190,7190,7190,7190,0
20230808,120000,266621150,7190,7190,7190,7190,229
20230808,115900,264974640,7190,7190,7190,7190,43
20230808,115800,264665470,7200,7200,7200,7200,0
20230808,115700,264665470,7200,7200,7200,7200,1050
20230808,115600,257105470,7190,7190,7190,7190,0
20230808,115500,257105470,7190,7190,7190,7190,0
20230808,115400,257105470,7190,7190,7190,7190,0
20230808,115300,257105470,7190,7190,7190,7190,0
20230808,115200,257105470,7190,7190,7190,7190,0
20230808,115100,257105470,7190,7190,7190,7190,0
20230808,115000,257105470,7190,7190,7190,7190,343
20230808,114900,254639300,7190,7190,7190,7190,0
20230808,114800,254639300,7190,7190,7190,7190,0
20230808,114700,254639300,7190,7190,7190,7190,0
20230808,114600,254639300,7190,7190,7190,7190,0
20230808,114500,254639300,7190,7190,7190,7190,0
20230808,114400,254639300,7190,7190,7190,7190,1000
20230808,114300,247449300,7220,7220,7220,7220,0
20230808,114200,247449300,7220,7220,7220,7220,2
20230808,114100,247434860,7190,7190,7190,7190,0
20230808,114000,247434860,7190,7190,7190,7190,0
20230808,113900,247434860,7190,7190,7190,7190,0
20230808,113800,247434860,7190,7190,7190,7190,0
20230808,113700,247434860,7190,7190,7190,7190,0
20230808,113600,247434860,7190,7190,7190,7190,112
20230808,113500,246629580,7190,7190,7190,7190,0
20230808,113400,246629580,7190,7190,7190,7190,63
20230808,113300,246176610,7190,7190,7190,7190,938
20230808,113200,239432390,7190,7190,7190,7190,0
20230808,113100,239432390,7190,7190,7190,7190,0
20230808,113000,239432390,7190,7190,7190,7190,0
20230808,112900,239432390,7190,7190,7190,7190,0
20230808,112800,239432390,7190,7190,7190,7190,0
20230808,112700,239432390,7190,7210,7210,7190,273
20230808,112600,237466410,7230,7230,7230,7230,0
20230808,112500,237466410,7230,7230,7230,7230,0
20230808,112400,237466410,7230,7230,7230,7230,0
20230808,112300,237466410,7230,7230,7230,7230,0
20230808,112200,237466410,7230,7230,7230,7230,0
20230808,112100,237466410,7230,7230,7230,7230,0
20230808,112000,237466410,7230,7230,7230,7230,0
20230808,111900,237466410,7230,7230,7230,7230,0
20230808,111800,237466410,7230,7230,7230,7230,0
20230808,111700,237466410,7230,7230,7230,7230,0
20230808,111600,237466410,7230,7230,7230,7230,0
20230808,111500,237466410,7230,7230,7230,7230,1170
20230808,111400,229007310,7210,7210,7210,7210,20
20230808,111300,228863110,7190,7190,7190,7190,0
20230808,111200,228863110,7190,7190,7190,7190,0
20230808,111100,228863110,7190,7190,7190,7190,0
20230808,111000,228863110,7190,7190,7190,7190,0
20230808,110900,228863110,7190,7190,7190,7190,0
20230808,110800,228863110,7190,7190,7190,7190,821
20230808,110700,222960120,7190,7190,7190,7190,80
20230808,110600,222384920,7190,7190,7190,7190,0
20230808,110500,222384920,7190,7190,7190,7190,0
20230808,110400,222384920,7190,7190,7190,7190,0
20230808,110300,222384920,7190,7200,7200,7190,467
20230808,110200,219023760,7220,7220,7220,7220,0
20230808,110100,219023760,7220,7220,7220,7220,1260
20230808,110000,209926560,7220,7220,7220,7220,1000
20230808,105900,202706560,7220,7220,7220,7220,0
20230808,105800,202706560,7220,7220,7220,7220,0
20230808,105700,202706560,7220,7220,7220,7220,0
20230808,105600,202706560,7220,7220,7220,7220,0
20230808,105500,202706560,7220,7220,7220,7220,10
20230808,105400,202634360,7220,7220,7220,7220,266
20230808,105300,200713840,7220,7220,7220,7220,0
20230808,105200,200713840,7220,7220,7220,7220,1
20230808,105100,200706620,7220,7220,7220,7220,11
20230808,105000,200627200,7220,7220,7220,7220,813
20230808,104900,194757340,7220,7220,7220,7220,0
20230808,104800,194757340,7220,7220,7220,7220,0
20230808,104700,194757340,7220,7220,7220,7220,0
20230808,104600,194757340,7220,7220,7220,7220,0
20230808,104500,194757340,7220,7220,7220,7220,1
20230808,104400,194750120,7180,7180,7180,7180,0
20230808,104300,194750120,7180,7180,7180,7180,0
20230808,104200,194750120,7180,7180,7180,7180,100
20230808,104100,194032120,7190,7190,7190,7190,0
20230808,104000,194032120,7190,7190,7190,7190,168
20230808,103900,192824200,7180,7180,7180,7180,0
20230808,103800,192824200,7180,7180,7180,7180,0
20230808,103700,192824200,7180,7180,7180,7180,0
20230808,103600,192824200,7180,7190,7190,7180,113
20230808,103500,192012300,7230,7230,7230,7230,132
20230808,103400,191057940,7230,7190,7230,7190,1547
20230808,103300,179933130,7220,7220,7220,7220,0
20230808,103200,179933130,7220,7190,7220,7190,589
20230808,103100,175696180,7200,7200,7200,7200,0
20230808,103000,175696180,7200,7200,7200,7200,0
20230808,102900,175696180,7200,7200,7200,7200,0
20230808,102800,175696180,7200,7220,7220,7200,213
20230808,102700,174162320,7190,7190,7190,7190,0
20230808,102600,174162320,7190,7190,7190,7190,0
20230808,102500,174162320,7190,7190,7190,7190,0
20230808,102400,174162320,7190,7190,7190,7190,0
20230808,102300,174162320,7190,7220,7230,7190,332
20230808,102200,171766700,7220,7200,7220,7200,117
20230808,102100,170923960,7200,7200,7200,7200,407
20230808,102000,167993560,7200,7200,7200,7200,223
20230808,101900,166387960,7200,7200,7200,7200,47
20230808,101800,166049560,7200,7200,7200,7200,24
20230808,101700,165876760,7190,7190,7190,7190,78
20230808,101600,165315940,7200,7200,7200,7200,23
20230808,101500,165150340,7200,7200,7200,7200,0
20230808,101400,165150340,7200,7200,7200,7200,50
20230808,101300,164790340,7200,7200,7200,7200,0
20230808,101200,164790340,7200,7200,7200,7200,714
20230808,101100,159649540,7200,7200,7200,7200,184
20230808,101000,158324740,7210,7220,7220,7210,416
20230808,100900,155323810,7220,7220,7220,7220,0
20230808,100800,155323810,7220,7220,7220,7220,3
20230808,100700,155302150,7220,7220,7220,7220,0
20230808,100600,155302150,7220,7220,7220,7220,0
20230808,100500,155302150,7220,7220,7220,7220,12
20230808,100400,155215510,7230,7230,7230,7230,2
20230808,100300,155201050,7230,7230,7230,7230,3
20230808,100200,155179360,7240,7240,7240,7240,0
20230808,100100,155179360,7240,7240,7240,7240,1
20230808,100000,155172120,7220,7220,7220,7220,0
20230808,095900,155172120,7220,7220,7220,7220,0
20230808,095800,155172120,7220,7220,7220,7220,0
20230808,095700,155172120,7220,7220,7220,7220,0
20230808,095600,155172120,7220,7250,7250,7220,296
20230808,095500,153027200,7250,7250,7250,7250,0
20230808,095400,153027200,7250,7250,7250,7250,12
20230808,095300,152940200,7250,7250,7250,7250,8
20230808,095200,152882200,7240,7230,7240,7230,733
20230808,095100,147581640,7210,7210,7210,7210,100
20230808,095000,146860640,7210,7210,7210,7210,498
20230808,094900,143270060,7200,7200,7200,7200,0
20230808,094800,143270060,7200,7200,7200,7200,0
20230808,094700,143270060,7200,7200,7200,7200,0
20230808,094600,143270060,7200,7200,7200,7200,200
20230808,094500,141830060,7200,7200,7200,7200,260
20230808,094400,139958060,7200,7200,7200,7200,100
20230808,094300,139238060,7200,7200,7200,7200,1200
20230808,094200,130598060,7240,7220,7240,7200,49
20230808,094100,130244890,7220,7220,7220,7220,227
20230808,094000,128605950,7200,7200,7200,7200,0
20230808,093900,128605950,7200,7200,7200,7200,205
20230808,093800,127129950,7200,7200,7200,7200,42
20230808,093700,126827550,7220,7220,7220,7220,854
20230808,093600,120661670,7220,7220,7220,7220,0
20230808,093500,120661670,7220,7220,7220,7220,0
20230808,093400,120661670,7220,7220,7220,7220,0
20230808,093300,120661670,7220,7210,7220,7210,168
20230808,093200,119450380,7200,7200,7200,7200,1
20230808,093100,119443180,7210,7210,7210,7210,33
20230808,093000,119205250,7210,7210,7210,7210,1
20230808,092900,119198040,7190,7200,7200,7190,66
20230808,092800,118722950,7210,7210,7210,7210,0
20230808,092700,118722950,7210,7210,7210,7210,0
20230808,092600,118722950,7210,7210,7210,7210,1
20230808,092500,118715740,7190,7190,7190,7190,0
20230808,092400,118715740,7190,7190,7190,7190,10
20230808,092300,118643840,7190,7190,7190,7190,1060
20230808,092200,111022440,7190,7190,7190,7190,0
20230808,092100,111022440,7190,7190,7190,7190,10
20230808,092000,110950540,7150,7160,7170,7150,1853
20230808,091900,97684590,7170,7190,7190,7170,1444
20230808,091800,87329970,7180,7180,7180,7180,0
20230808,091700,87329970,7180,7180,7180,7170,535
20230808,091600,83488680,7180,7180,7180,7180,0
20230808,091500,83488680,7180,7180,7180,7180,1
20230808,091400,83481500,7180,7190,7190,7180,2416
20230808,091300,66122260,7190,7190,7210,7190,51
20230808,091200,65755550,7190,7190,7190,7190,6
20230808,091100,65712410,7190,7190,7190,7190,198
20230808,091000,64288790,7190,7190,7190,7190,751
20230808,090900,58889100,7200,7200,7200,7200,219
20230808,090800,57312300,7200,7200,7200,7200,560
20230808,090700,53280300,7200,7210,7220,7200,1671
20230808,090600,41246800,7210,7230,7230,7210,2623
20230808,090500,22317090,7230,7230,7230,7230,69
20230808,090400,21818220,7230,7230,7230,7230,20
20230808,090300,21673620,7230,7250,7300,7230,1357
20230808,090200,11854450,7240,7240,7250,7240,220
20230808,090100,10261640,7240,7240,7240,7240,83
20230808,090000,9660720,7260,7220,7260,7220,1338