KissMeData/078160/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,193500,546052990,9190,9190,9190,9190,587
20230804,193400,546052990,9190,9190,9190,9190,0
20230804,193300,546052990,9190,9190,9190,9190,0
20230804,193200,546052990,9190,9190,9190,9190,0
20230804,193100,546052990,9190,9190,9190,9190,0
20230804,193000,546052990,9190,9190,9190,9190,0
20230804,192900,546052990,9190,9190,9190,9190,0
20230804,192800,546052990,9190,9190,9190,9190,0
20230804,192700,546052990,9190,9190,9190,9190,0
20230804,192600,546052990,9190,9190,9190,9190,0
20230804,192500,546052990,9190,9190,9190,9190,0
20230804,192400,546052990,9190,9190,9190,9190,0
20230804,192300,546052990,9190,9190,9190,9190,0
20230804,192200,546052990,9190,9190,9190,9190,0
20230804,192100,546052990,9190,9190,9190,9190,0
20230804,192000,546052990,9190,9190,9190,9190,0
20230804,191900,546052990,9190,9190,9190,9190,0
20230804,191800,546052990,9190,9190,9190,9190,0
20230804,191700,546052990,9190,9190,9190,9190,0
20230804,191600,546052990,9190,9190,9190,9190,0
20230804,191500,546052990,9190,9190,9190,9190,0
20230804,191400,546052990,9190,9190,9190,9190,0
20230804,191300,546052990,9190,9190,9190,9190,0
20230804,191200,546052990,9190,9190,9190,9190,0
20230804,191100,546052990,9190,9190,9190,9190,0
20230804,191000,546052990,9190,9190,9190,9190,0
20230804,190900,546052990,9190,9190,9190,9190,0
20230804,190800,546052990,9190,9190,9190,9190,0
20230804,190700,546052990,9190,9190,9190,9190,0
20230804,190600,546052990,9190,9190,9190,9190,0
20230804,190500,546052990,9190,9190,9190,9190,587
20230804,190400,546052990,9190,9190,9190,9190,0
20230804,190300,546052990,9190,9190,9190,9190,0
20230804,190200,546052990,9190,9190,9190,9190,0
20230804,190100,546052990,9190,9190,9190,9190,0
20230804,190000,546052990,9190,9190,9190,9190,0
20230804,185900,546052990,9190,9190,9190,9190,0
20230804,185800,546052990,9190,9190,9190,9190,0
20230804,185700,546052990,9190,9190,9190,9190,0
20230804,185600,546052990,9190,9190,9190,9190,0
20230804,185500,546052990,9190,9190,9190,9190,0
20230804,185400,546052990,9190,9190,9190,9190,0
20230804,185300,546052990,9190,9190,9190,9190,0
20230804,185200,546052990,9190,9190,9190,9190,0
20230804,185100,546052990,9190,9190,9190,9190,0
20230804,185000,546052990,9190,9190,9190,9190,0
20230804,184900,546052990,9190,9190,9190,9190,0
20230804,184800,546052990,9190,9190,9190,9190,0
20230804,184700,546052990,9190,9190,9190,9190,0
20230804,184600,546052990,9190,9190,9190,9190,0
20230804,184500,546052990,9190,9190,9190,9190,0
20230804,184400,546052990,9190,9190,9190,9190,0
20230804,184300,546052990,9190,9190,9190,9190,0
20230804,184200,546052990,9190,9190,9190,9190,0
20230804,184100,546052990,9190,9190,9190,9190,0
20230804,184000,546052990,9190,9190,9190,9190,0
20230804,183900,546052990,9190,9190,9190,9190,0
20230804,183800,546052990,9190,9190,9190,9190,0
20230804,183700,546052990,9190,9190,9190,9190,0
20230804,183600,546052990,9190,9190,9190,9190,0
20230804,183500,546052990,9190,9190,9190,9190,587
20230804,183400,546052990,9190,9190,9190,9190,0
20230804,183300,546052990,9190,9190,9190,9190,0
20230804,183200,546052990,9190,9190,9190,9190,0
20230804,183100,546052990,9190,9190,9190,9190,0
20230804,183000,546052990,9190,9190,9190,9190,0
20230804,182900,546052990,9190,9190,9190,9190,0
20230804,182800,546052990,9190,9190,9190,9190,0
20230804,182700,546052990,9190,9190,9190,9190,0
20230804,182600,546052990,9190,9190,9190,9190,0
20230804,182500,546052990,9190,9190,9190,9190,0
20230804,182400,546052990,9190,9190,9190,9190,0
20230804,182300,546052990,9190,9190,9190,9190,0
20230804,182200,546052990,9190,9190,9190,9190,0
20230804,182100,546052990,9190,9190,9190,9190,0
20230804,182000,546052990,9190,9190,9190,9190,0
20230804,181900,546052990,9190,9190,9190,9190,0
20230804,181800,546052990,9190,9190,9190,9190,0
20230804,181700,546052990,9190,9190,9190,9190,0
20230804,181600,546052990,9190,9190,9190,9190,0
20230804,181500,546052990,9190,9190,9190,9190,0
20230804,181400,546052990,9190,9190,9190,9190,0
20230804,181300,546052990,9190,9190,9190,9190,0
20230804,181200,546052990,9190,9190,9190,9190,0
20230804,181100,546052990,9190,9190,9190,9190,0
20230804,181000,546052990,9190,9190,9190,9190,0
20230804,180900,546052990,9190,9190,9190,9190,0
20230804,180800,546052990,9190,9190,9190,9190,0
20230804,180700,546052990,9190,9190,9190,9190,0
20230804,180600,546052990,9190,9190,9190,9190,0
20230804,180500,546052990,9190,9190,9190,9190,587
20230804,180400,546052990,9190,9190,9190,9190,0
20230804,180300,546052990,9190,9190,9190,9190,0
20230804,180200,546052990,9190,9190,9190,9190,0
20230804,180100,546052990,9190,9190,9190,9190,0
20230804,180000,546052990,9190,9190,9190,9190,0
20230804,175900,546052990,9190,9190,9190,9190,0
20230804,175800,546052990,9190,9190,9190,9190,0
20230804,175700,546052990,9190,9190,9190,9190,0
20230804,175600,546052990,9190,9190,9190,9190,0
20230804,175500,546052990,9190,9190,9190,9190,0
20230804,175400,546052990,9190,9190,9190,9190,0
20230804,175300,546052990,9190,9190,9190,9190,0
20230804,175200,546052990,9190,9190,9190,9190,0
20230804,175100,546052990,9190,9190,9190,9190,0
20230804,175000,546052990,9190,9190,9190,9190,0
20230804,174900,546052990,9190,9190,9190,9190,0
20230804,174800,546052990,9190,9190,9190,9190,0
20230804,174700,546052990,9190,9190,9190,9190,0
20230804,174600,546052990,9190,9190,9190,9190,0
20230804,174500,546052990,9190,9190,9190,9190,0
20230804,174400,546052990,9190,9190,9190,9190,0
20230804,174300,546052990,9190,9190,9190,9190,0
20230804,174200,546052990,9190,9190,9190,9190,0
20230804,174100,546052990,9190,9190,9190,9190,0
20230804,174000,546052990,9190,9190,9190,9190,0
20230804,173900,546052990,9190,9190,9190,9190,0
20230804,173800,546052990,9190,9190,9190,9190,0
20230804,173700,546052990,9190,9190,9190,9190,0
20230804,173600,546052990,9190,9190,9190,9190,0
20230804,173500,546052990,9190,9190,9190,9190,587
20230804,173400,546052990,9190,9190,9190,9190,0
20230804,173300,546052990,9190,9190,9190,9190,0
20230804,173200,546052990,9190,9190,9190,9190,0
20230804,173100,546052990,9190,9190,9190,9190,0
20230804,173000,546052990,9190,9190,9190,9190,0
20230804,172900,546052990,9190,9190,9190,9190,0
20230804,172800,546052990,9190,9190,9190,9190,0
20230804,172700,546052990,9190,9190,9190,9190,0
20230804,172600,546052990,9190,9190,9190,9190,0
20230804,172500,546052990,9190,9190,9190,9190,0
20230804,172400,546052990,9190,9190,9190,9190,0
20230804,172300,546052990,9190,9190,9190,9190,0
20230804,172200,546052990,9190,9190,9190,9190,0
20230804,172100,546052990,9190,9190,9190,9190,0
20230804,172000,546052990,9190,9190,9190,9190,0
20230804,171900,546052990,9190,9190,9190,9190,0
20230804,171800,546052990,9190,9190,9190,9190,0
20230804,171700,546052990,9190,9190,9190,9190,0
20230804,171600,546052990,9190,9190,9190,9190,0
20230804,171500,546052990,9190,9190,9190,9190,0
20230804,171400,546052990,9190,9190,9190,9190,0
20230804,171300,546052990,9190,9190,9190,9190,0
20230804,171200,546052990,9190,9190,9190,9190,0
20230804,171100,546052990,9190,9190,9190,9190,0
20230804,171000,546052990,9190,9190,9190,9190,0
20230804,170900,546052990,9190,9190,9190,9190,0
20230804,170800,546052990,9190,9190,9190,9190,0
20230804,170700,546052990,9190,9190,9190,9190,0
20230804,170600,546052990,9190,9190,9190,9190,0
20230804,170500,546052990,9190,9190,9190,9190,587
20230804,170400,546052990,9190,9190,9190,9190,0
20230804,170300,546052990,9190,9190,9190,9190,0
20230804,170200,546052990,9190,9190,9190,9190,0
20230804,170100,546052990,9190,9190,9190,9190,0
20230804,170000,546052990,9190,9190,9190,9190,0
20230804,165900,546052990,9190,9190,9190,9190,0
20230804,165800,546052990,9190,9190,9190,9190,0
20230804,165700,546052990,9190,9190,9190,9190,0
20230804,165600,546052990,9190,9190,9190,9190,0
20230804,165500,546052990,9190,9190,9190,9190,0
20230804,165400,546052990,9190,9190,9190,9190,0
20230804,165300,546052990,9190,9190,9190,9190,0
20230804,165200,546052990,9190,9190,9190,9190,0
20230804,165100,546052990,9190,9190,9190,9190,0
20230804,165000,546052990,9190,9190,9190,9190,0
20230804,164900,546052990,9190,9190,9190,9190,0
20230804,164800,546052990,9190,9190,9190,9190,0
20230804,164700,546052990,9190,9190,9190,9190,0
20230804,164600,546052990,9190,9190,9190,9190,0
20230804,164500,546052990,9190,9190,9190,9190,0
20230804,164400,546052990,9190,9190,9190,9190,0
20230804,164300,546052990,9190,9190,9190,9190,0
20230804,164200,546052990,9190,9190,9190,9190,0
20230804,164100,546052990,9190,9190,9190,9190,0
20230804,164000,546052990,9190,9190,9190,9190,0
20230804,163900,546052990,9190,9190,9190,9190,0
20230804,163800,546052990,9190,9190,9190,9190,0
20230804,163700,546052990,9190,9190,9190,9190,0
20230804,163600,546052990,9190,9190,9190,9190,0
20230804,163500,546052990,9190,9190,9190,9190,587
20230804,163400,546052990,9190,9190,9190,9190,0
20230804,163300,546052990,9190,9190,9190,9190,0
20230804,163200,546052990,9190,9190,9190,9190,0
20230804,163100,546052990,9190,9190,9190,9190,0
20230804,163000,546052990,9190,9190,9190,9190,0
20230804,162900,546052990,9190,9190,9190,9190,0
20230804,162800,546052990,9190,9190,9190,9190,0
20230804,162700,546052990,9190,9190,9190,9190,0
20230804,162600,546052990,9190,9190,9190,9190,0
20230804,162500,546052990,9190,9190,9190,9190,0
20230804,162400,546052990,9190,9190,9190,9190,0
20230804,162300,546052990,9190,9190,9190,9190,0
20230804,162200,546052990,9190,9190,9190,9190,0
20230804,162100,546052990,9190,9190,9190,9190,0
20230804,162000,546052990,9190,9190,9190,9190,0
20230804,161900,546052990,9190,9190,9190,9190,0
20230804,161800,546052990,9190,9190,9190,9190,0
20230804,161700,546052990,9190,9190,9190,9190,0
20230804,161600,546052990,9190,9190,9190,9190,0
20230804,161500,546052990,9190,9190,9190,9190,0
20230804,161400,546052990,9190,9190,9190,9190,0
20230804,161300,546052990,9190,9190,9190,9190,0
20230804,161200,546052990,9190,9190,9190,9190,0
20230804,161100,546052990,9190,9190,9190,9190,0
20230804,161000,546052990,9190,9190,9190,9190,0
20230804,160900,546052990,9190,9190,9190,9190,0
20230804,160800,546052990,9190,9190,9190,9190,0
20230804,160700,546052990,9190,9190,9190,9190,0
20230804,160600,546052990,9190,9190,9190,9190,0
20230804,160500,546052990,9190,9190,9190,9190,587
20230804,160400,546052990,9190,9190,9190,9190,0
20230804,160300,546052990,9190,9190,9190,9190,0
20230804,160200,546052990,9190,9190,9190,9190,0
20230804,160100,546052990,9190,9190,9190,9190,0
20230804,160000,546052990,9190,9190,9190,9190,0
20230804,155900,546052990,9190,9190,9190,9190,0
20230804,155800,546052990,9190,9190,9190,9190,0
20230804,155700,546052990,9190,9190,9190,9190,0
20230804,155600,546052990,9190,9190,9190,9190,0
20230804,155500,546052990,9190,9190,9190,9190,0
20230804,155400,546052990,9190,9190,9190,9190,0
20230804,155300,546052990,9190,9190,9190,9190,0
20230804,155200,546052990,9190,9190,9190,9190,0
20230804,155100,546052990,9190,9190,9190,9190,0
20230804,155000,546052990,9190,9190,9190,9190,0
20230804,154900,546052990,9190,9190,9190,9190,0
20230804,154800,546052990,9190,9190,9190,9190,0
20230804,154700,546052990,9190,9190,9190,9190,0
20230804,154600,546052990,9190,9190,9190,9190,0
20230804,154500,546052990,9190,9190,9190,9190,0
20230804,154400,546052990,9190,9190,9190,9190,0
20230804,154300,546052990,9190,9190,9190,9190,0
20230804,154200,546052990,9190,9190,9190,9190,0
20230804,154100,546052990,9190,9190,9190,9190,0
20230804,154000,546052990,9190,9190,9190,9190,0
20230804,153900,546052990,9190,9190,9190,9190,0
20230804,153800,546052990,9190,9190,9190,9190,0
20230804,153700,546052990,9190,9190,9190,9190,0
20230804,153600,546052990,9190,9190,9190,9190,0
20230804,153500,546052990,9190,9190,9190,9190,587
20230804,153400,546052990,9190,9190,9190,9190,0
20230804,153300,546052990,9190,9190,9190,9190,0
20230804,153200,546052990,9190,9190,9190,9190,0
20230804,153100,546052990,9190,9190,9190,9190,0
20230804,153000,546052990,9190,9190,9190,9190,587
20230804,152900,540658460,9200,9200,9200,9200,0
20230804,152800,540658460,9200,9200,9200,9200,0
20230804,152700,540658460,9200,9200,9200,9200,0
20230804,152600,540658460,9200,9200,9200,9200,0
20230804,152500,540658460,9200,9200,9200,9200,0
20230804,152400,540658460,9200,9200,9200,9200,0
20230804,152300,540658460,9200,9200,9200,9200,0
20230804,152200,540658460,9200,9200,9200,9200,0
20230804,152100,540658460,9200,9200,9200,9200,0
20230804,152000,540658460,9200,9200,9200,9200,0
20230804,151900,540658460,9200,9190,9200,9120,1619
20230804,151800,525775620,9180,9180,9190,9110,237
20230804,151700,523601800,9180,9160,9180,9160,816
20230804,151600,516116790,9150,9150,9150,9150,13
20230804,151500,515997840,9150,9150,9150,9150,25
20230804,151400,515769090,9160,9160,9160,9160,0
20230804,151300,515769090,9160,9150,9160,9150,276
20230804,151200,513243440,9160,9160,9160,9160,25
20230804,151100,513014440,9150,9120,9150,9120,1979
20230804,151000,494923560,9130,9120,9130,9120,28
20230804,150900,494668130,9120,9110,9120,9090,1037
20230804,150800,485216550,9130,9130,9130,9130,0
20230804,150700,485216550,9130,9090,9130,9090,180
20230804,150600,483578220,9100,9100,9100,9100,25
20230804,150500,483350720,9090,9090,9090,9090,139
20230804,150400,482087210,9100,9110,9120,9090,2419
20230804,150300,460053250,9120,9110,9120,9110,9
20230804,150200,459971250,9110,9110,9110,9110,8
20230804,150100,459898370,9120,9140,9140,9120,228
20230804,150000,457818910,9140,9140,9140,9140,0
20230804,145900,457818910,9140,9140,9140,9140,10
20230804,145800,457727510,9120,9120,9120,9120,53
20230804,145700,457244150,9140,9140,9140,9140,0
20230804,145600,457244150,9140,9140,9140,9140,0
20230804,145500,457244150,9140,9140,9140,9140,0
20230804,145400,457244150,9140,9140,9140,9140,0
20230804,145300,457244150,9140,9140,9140,9140,50
20230804,145200,456787150,9140,9140,9140,9140,0
20230804,145100,456787150,9140,9140,9140,9140,0
20230804,145000,456787150,9140,9140,9140,9140,0
20230804,144900,456787150,9140,9140,9140,9140,0
20230804,144800,456787150,9140,9140,9140,9140,0
20230804,144700,456787150,9140,9140,9140,9140,173
20230804,144600,455205930,9140,9140,9140,9140,0
20230804,144500,455205930,9140,9140,9140,9140,10
20230804,144400,455114530,9140,9140,9140,9140,11
20230804,144300,455013990,9150,9150,9150,9150,0
20230804,144200,455013990,9150,9140,9150,9140,21
20230804,144100,454822040,9140,9140,9140,9140,10
20230804,144000,454730640,9110,9110,9110,9110,0
20230804,143900,454730640,9110,9110,9110,9110,12
20230804,143800,454621320,9110,9110,9150,9110,34
20230804,143700,454310700,9160,9120,9160,9120,100
20230804,143600,453396790,9110,9120,9120,9110,22
20230804,143500,453196160,9120,9120,9120,9120,10
20230804,143400,453104960,9120,9120,9120,9120,60
20230804,143300,452557760,9120,9120,9120,9120,209
20230804,143200,450651680,9120,9120,9120,9120,2
20230804,143100,450633440,9130,9130,9130,9130,26
20230804,143000,450396060,9150,9150,9150,9150,10
20230804,142900,450304560,9160,9160,9160,9160,0
20230804,142800,450304560,9160,9160,9160,9160,10
20230804,142700,450212960,9160,9160,9160,9160,10
20230804,142600,450121360,9160,9160,9160,9160,10
20230804,142500,450029760,9160,9160,9160,9160,10
20230804,142400,449938160,9160,9150,9160,9150,20
20230804,142300,449755150,9150,9150,9150,9150,10
20230804,142200,449663650,9160,9160,9160,9160,10
20230804,142100,449572050,9160,9150,9160,9150,10
20230804,142000,449480470,9120,9140,9140,9120,300
20230804,141900,446744430,9150,9150,9150,9150,11
20230804,141800,446643780,9150,9150,9150,9150,10
20230804,141700,446552280,9150,9150,9150,9150,11
20230804,141600,446451630,9150,9120,9150,9120,34
20230804,141500,446141250,9150,9150,9150,9150,10
20230804,141400,446049750,9150,9150,9150,9150,10
20230804,141300,445958250,9150,9150,9150,9150,10
20230804,141200,445866750,9150,9150,9150,9150,10
20230804,141100,445775250,9140,9140,9140,9140,73
20230804,141000,445108030,9140,9140,9140,9140,10
20230804,140900,445016630,9140,9140,9140,9140,20
20230804,140800,444833830,9140,9140,9140,9140,10
20230804,140700,444742430,9130,9130,9130,9130,282
20230804,140600,442167770,9130,9130,9130,9130,10
20230804,140500,442076470,9130,9130,9130,9130,10
20230804,140400,441985170,9130,9130,9130,9130,10
20230804,140300,441893870,9130,9130,9130,9130,10
20230804,140200,441802570,9130,9130,9130,9130,10
20230804,140100,441711270,9120,9140,9140,9120,110
20230804,140000,440707870,9120,9120,9120,9120,0
20230804,135900,440707870,9120,9120,9120,9120,0
20230804,135800,440707870,9120,9120,9120,9120,22
20230804,135700,440507230,9120,9120,9120,9120,1
20230804,135600,440498110,9120,9120,9120,9120,0
20230804,135500,440498110,9120,9120,9120,9120,70
20230804,135400,439859710,9120,9120,9120,9120,0
20230804,135300,439859710,9120,9120,9120,9120,0
20230804,135200,439859710,9120,9120,9120,9120,59
20230804,135100,439321630,9130,9130,9130,9130,0
20230804,135000,439321630,9130,9130,9130,9130,100
20230804,134900,438408630,9140,9130,9140,9130,2
20230804,134800,438390360,9120,9110,9120,9110,100
20230804,134700,437478460,9100,9100,9100,9100,4
20230804,134600,437442060,9100,9100,9100,9100,0
20230804,134500,437442060,9100,9100,9100,9100,3
20230804,134400,437414760,9120,9120,9120,9120,0
20230804,134300,437414760,9120,9120,9120,9120,0
20230804,134200,437414760,9120,9120,9120,9120,0
20230804,134100,437414760,9120,9120,9120,9120,0
20230804,134000,437414760,9120,9120,9120,9120,0
20230804,133900,437414760,9120,9090,9120,9090,170
20230804,133800,435866850,9080,9080,9080,9080,0
20230804,133700,435866850,9080,9080,9080,9080,0
20230804,133600,435866850,9080,9080,9080,9080,0
20230804,133500,435866850,9080,9080,9080,9080,0
20230804,133400,435866850,9080,9040,9080,9040,66
20230804,133300,435269010,9080,9080,9080,9080,0
20230804,133200,435269010,9080,9080,9080,9080,18
20230804,133100,435105570,9080,9080,9080,9080,130
20230804,133000,433925170,9080,9080,9080,9080,1
20230804,132900,433916090,9020,9030,9030,9020,2000
20230804,132800,415875440,9020,9070,9070,9020,3010
20230804,132700,388663100,9070,9090,9090,9070,398
20230804,132600,385046590,9130,9130,9130,9130,0
20230804,132500,385046590,9130,9130,9130,9130,0
20230804,132400,385046590,9130,9130,9130,9130,0
20230804,132300,385046590,9130,9130,9130,9130,0
20230804,132200,385046590,9130,9130,9130,9130,0
20230804,132100,385046590,9130,9130,9130,9130,0
20230804,132000,385046590,9130,9100,9130,9100,26
20230804,131900,384809960,9100,9100,9100,9100,0
20230804,131800,384809960,9100,9100,9100,9100,1
20230804,131700,384800860,9140,9140,9140,9140,0
20230804,131600,384800860,9140,9140,9140,9140,0
20230804,131500,384800860,9140,9140,9140,9140,0
20230804,131400,384800860,9140,9140,9140,9140,0
20230804,131300,384800860,9140,9140,9140,9140,20
20230804,131200,384618060,9140,9140,9140,9140,1
20230804,131100,384608920,9150,9090,9150,9080,101
20230804,131000,383691570,9090,9090,9090,9090,0
20230804,130900,383691570,9090,9100,9100,9090,31
20230804,130800,383409650,9100,9100,9100,9100,0
20230804,130700,383409650,9100,9100,9100,9100,0
20230804,130600,383409650,9100,9100,9100,9100,0
20230804,130500,383409650,9100,9100,9100,9100,0
20230804,130400,383409650,9100,9100,9100,9100,20
20230804,130300,383227650,9160,9160,9160,9160,0
20230804,130200,383227650,9160,9160,9160,9160,0
20230804,130100,383227650,9160,9160,9160,9160,0
20230804,130000,383227650,9160,9100,9160,9100,6
20230804,125900,383172750,9160,9150,9160,9150,143
20230804,125800,381864200,9150,9150,9150,9150,13
20230804,125700,381745250,9150,9150,9150,9150,20
20230804,125600,381562250,9140,9150,9150,9140,45
20230804,125500,381150820,9150,9150,9150,9150,7
20230804,125400,381086770,9150,9150,9150,9150,20
20230804,125300,380903770,9150,9150,9150,9150,20
20230804,125200,380720770,9160,9130,9170,9130,1620
20230804,125100,365866820,9120,9120,9120,9120,20
20230804,125000,365684420,9110,9110,9110,9110,13
20230804,124900,365565990,9110,9120,9120,9110,140
20230804,124800,364289380,9120,9110,9120,9110,18
20230804,124700,364125320,9120,9110,9120,9110,23
20230804,124600,363915680,9110,9120,9120,9110,20
20230804,124500,363733360,9080,9110,9110,9080,9
20230804,124400,363651400,9110,9110,9120,9110,25
20230804,124300,363423550,9120,9110,9120,9110,15
20230804,124200,363286770,9120,9110,9120,9110,20
20230804,124100,363104460,9120,9110,9120,9110,20
20230804,124000,362922140,9070,9110,9110,9070,21
20230804,123900,362731250,9120,9100,9120,9100,22
20230804,123800,362530850,9110,9120,9120,9110,49
20230804,123700,362084050,9120,9110,9120,9110,22
20230804,123600,361883540,9110,9110,9110,9110,18
20230804,123500,361719560,9120,9120,9120,9120,9
20230804,123400,361637480,9100,9100,9100,9100,20
20230804,123300,361455480,9100,9100,9100,9100,20
20230804,123200,361273480,9090,9090,9090,9090,11
20230804,123100,361173490,9050,9070,9070,9050,200
20230804,123000,359360660,9100,9100,9100,9100,9
20230804,122900,359278760,9100,9090,9100,9090,18
20230804,122800,359115090,9090,9100,9100,9090,15
20230804,122700,358978690,9100,9100,9100,9090,20
20230804,122600,358796720,9100,9100,9100,9100,13
20230804,122500,358678420,9100,9100,9100,9100,16
20230804,122400,358532820,9100,9100,9100,9100,19
20230804,122300,358359920,9100,9100,9100,9100,13
20230804,122200,358241620,9100,9100,9100,9100,15
20230804,122100,358105120,9100,9110,9110,9090,22
20230804,122000,357904800,9110,9110,9110,9040,541
20230804,121900,353011490,9110,9110,9110,9050,1199
20230804,121800,342157860,9040,9130,9130,9040,2298
20230804,121700,321350590,9130,9130,9130,9130,13
20230804,121600,321231900,9130,9120,9130,9120,16
20230804,121500,321085950,9120,9110,9120,9090,82
20230804,121400,320340080,9110,9120,9120,9110,17
20230804,121300,320185080,9120,9130,9130,9090,499
20230804,121200,315645290,9130,9120,9130,9120,20
20230804,121100,315462750,9130,9120,9140,9120,121
20230804,121000,314359000,9130,9130,9130,9130,16
20230804,120900,314212920,9130,9120,9130,9120,14
20230804,120800,314085110,9130,9120,9130,9120,19
20230804,120700,313911660,9130,9120,9130,9120,16
20230804,120600,313765600,9120,9120,9120,9120,19
20230804,120500,313592320,9120,9120,9130,9120,79
20230804,120400,312871140,9130,9130,9130,9130,18
20230804,120300,312706800,9120,9130,9130,9120,17
20230804,120200,312551700,9130,9130,9130,9130,17
20230804,120100,312396490,9130,9130,9130,9130,18
20230804,120000,312232150,9130,9120,9130,9100,159
20230804,115900,310784800,9130,9130,9130,9130,103
20230804,115800,309844410,9140,9110,9140,9110,651
20230804,115700,303908880,9100,9100,9110,9100,198
20230804,115600,302107060,9110,9100,9110,9100,81
20230804,115500,301369950,9100,9110,9110,9100,127
20230804,115400,300213200,9110,9110,9110,9110,562
20230804,115300,295093380,9110,9080,9110,9080,361
20230804,115200,291815450,9080,9080,9080,9080,123
20230804,115100,290698610,9080,9080,9080,9080,2
20230804,115000,290680450,9080,9090,9090,9080,101
20230804,114900,289763360,9100,9090,9100,9080,1126
20230804,114800,279538160,9080,9080,9080,9080,0
20230804,114700,279538160,9080,9110,9110,9080,1607
20230804,114600,264931150,9120,9130,9130,9120,33
20230804,114500,264629870,9110,9110,9110,9110,0
20230804,114400,264629870,9110,9110,9110,9110,0
20230804,114300,264629870,9110,9130,9130,9110,664
20230804,114200,258573290,9130,9130,9130,9130,0
20230804,114100,258573290,9130,9130,9130,9130,59
20230804,114000,258034620,9140,9140,9140,9140,15
20230804,113900,257897520,9170,9170,9170,9170,1
20230804,113800,257888350,9120,9120,9120,9120,1
20230804,113700,257879230,9120,9120,9120,9120,0
20230804,113600,257879230,9120,9120,9120,9120,0
20230804,113500,257879230,9120,9120,9120,9120,44
20230804,113400,257477950,9120,9120,9120,9120,1
20230804,113300,257468830,9110,9160,9190,9110,1253
20230804,113200,246034710,9160,9170,9170,9160,2
20230804,113100,246016380,9170,9170,9170,9170,0
20230804,113000,246016380,9170,9170,9170,9170,0
20230804,112900,246016380,9170,9170,9170,9170,0
20230804,112800,246016380,9170,9170,9170,9170,2001
20230804,112700,227667210,9170,9170,9170,9170,0
20230804,112600,227667210,9170,9170,9170,9170,0
20230804,112500,227667210,9170,9170,9170,9170,0
20230804,112400,227667210,9170,9170,9170,9170,0
20230804,112300,227667210,9170,9170,9170,9170,62
20230804,112200,227098670,9220,9220,9220,9220,0
20230804,112100,227098670,9220,9220,9220,9220,0
20230804,112000,227098670,9220,9220,9220,9220,0
20230804,111900,227098670,9220,9220,9220,9220,0
20230804,111800,227098670,9220,9170,9220,9170,253
20230804,111700,224766810,9170,9170,9170,9170,1
20230804,111600,224757640,9140,9140,9140,9140,247
20230804,111500,222500060,9130,9120,9140,9120,181
20230804,111400,220848840,9120,9120,9120,9110,190
20230804,111300,219116050,9120,9120,9120,9120,1
20230804,111200,219106930,9140,9140,9140,9140,1
20230804,111100,219097790,9120,9120,9120,9120,1
20230804,111000,219088670,9140,9140,9140,9140,0
20230804,110900,219088670,9140,9140,9140,9140,1
20230804,110800,219079530,9110,9130,9130,9110,942
20230804,110700,210497440,9130,9130,9130,9120,103
20230804,110600,209558050,9120,9130,9130,9120,702
20230804,110500,203152030,9140,9170,9170,9140,1141
20230804,110400,192710850,9230,9170,9230,9170,110
20230804,110300,191702090,9170,9210,9210,9170,629
20230804,110200,185922320,9220,9220,9220,9220,0
20230804,110100,185922320,9220,9220,9220,9220,0
20230804,110000,185922320,9220,9260,9260,9220,51
20230804,105900,185450640,9270,9270,9270,9260,103
20230804,105800,184495840,9270,9250,9270,9250,15
20230804,105700,184357030,9250,9250,9250,9250,57
20230804,105600,183829780,9250,9250,9250,9250,55
20230804,105500,183321030,9250,9250,9250,9250,50
20230804,105400,182858530,9240,9250,9250,9240,26
20230804,105300,182618040,9250,9230,9250,9230,92
20230804,105200,181768360,9230,9220,9230,9220,61
20230804,105100,181205440,9230,9210,9230,9210,132
20230804,105000,179989150,9230,9230,9230,9230,76
20230804,104900,179287670,9220,9220,9230,9220,32
20230804,104800,178992380,9230,9210,9230,9210,130
20230804,104700,177793580,9220,9210,9220,9210,54
20230804,104600,177295740,9210,9210,9220,9210,55
20230804,104500,176788690,9210,9210,9210,9210,29
20230804,104400,176521600,9210,9210,9210,9210,60
20230804,104300,175969000,9220,9200,9220,9200,29
20230804,104200,175701670,9220,9220,9220,9200,58
20230804,104100,175167030,9220,9220,9220,9220,50
20230804,104000,174706030,9220,9200,9220,9200,47
20230804,103900,174273130,9200,9200,9200,9200,50
20230804,103800,173813130,9200,9200,9200,9200,25
20230804,103700,173583130,9190,9180,9190,9180,107
20230804,103600,172599820,9180,9180,9180,9180,0
20230804,103500,172599820,9180,9180,9180,9180,108
20230804,103400,171608380,9190,9190,9190,9190,0
20230804,103300,171608380,9190,9190,9190,9190,0
20230804,103200,171608380,9190,9190,9190,9190,0
20230804,103100,171608380,9190,9190,9190,9190,20
20230804,103000,171424580,9190,9190,9190,9190,0
20230804,102900,171424580,9190,9190,9190,9190,5
20230804,102800,171378630,9190,9190,9190,9190,1
20230804,102700,171369440,9150,9150,9150,9150,0
20230804,102600,171369440,9150,9150,9150,9150,0
20230804,102500,171369440,9150,9150,9150,9150,0
20230804,102400,171369440,9150,9150,9150,9150,0
20230804,102300,171369440,9150,9150,9150,9150,0
20230804,102200,171369440,9150,9190,9190,9140,1002
20230804,102100,162186930,9220,9220,9220,9220,0
20230804,102000,162186930,9220,9220,9220,9220,0
20230804,101900,162186930,9220,9220,9220,9220,0
20230804,101800,162186930,9220,9220,9220,9220,0
20230804,101700,162186930,9220,9220,9220,9220,0
20230804,101600,162186930,9220,9220,9220,9220,0
20230804,101500,162186930,9220,9220,9220,9220,16
20230804,101400,162039410,9190,9190,9190,9190,0
20230804,101300,162039410,9190,9190,9190,9190,203
20230804,101200,160173840,9200,9200,9200,9200,0
20230804,101100,160173840,9200,9200,9200,9200,0
20230804,101000,160173840,9200,9200,9200,9200,0
20230804,100900,160173840,9200,9200,9200,9200,6
20230804,100800,160118640,9200,9200,9200,9200,9
20230804,100700,160035840,9200,9220,9230,9200,157
20230804,100600,158590260,9230,9230,9230,9230,100
20230804,100500,157667260,9230,9230,9230,9230,101
20230804,100400,156735030,9270,9270,9270,9270,0
20230804,100300,156735030,9270,9270,9270,9270,0
20230804,100200,156735030,9270,9270,9270,9270,0
20230804,100100,156735030,9270,9270,9270,9270,0
20230804,100000,156735030,9270,9270,9270,9270,0
20230804,095900,156735030,9270,9270,9270,9270,0
20230804,095800,156735030,9270,9270,9270,9270,0
20230804,095700,156735030,9270,9240,9270,9240,140
20230804,095600,155441400,9240,9240,9240,9240,0
20230804,095500,155441400,9240,9240,9240,9240,1
20230804,095400,155432160,9240,9240,9240,9240,1
20230804,095300,155422920,9160,9250,9250,9160,55
20230804,095200,154916470,9250,9250,9250,9250,1
20230804,095100,154907220,9270,9260,9270,9260,10
20230804,095000,154814540,9270,9280,9280,9270,21
20230804,094900,154619670,9280,9290,9310,9280,52
20230804,094800,154136570,9290,9310,9310,9290,10
20230804,094700,154043650,9320,9320,9320,9320,190
20230804,094600,152272850,9250,9300,9300,9250,100
20230804,094500,151345760,9310,9320,9320,9300,61
20230804,094400,150777850,9320,9330,9330,9320,21
20230804,094300,150582120,9330,9290,9330,9290,2617
20230804,094200,126245260,9290,9270,9290,9270,144
20230804,094100,124908980,9280,9280,9280,9280,14
20230804,094000,124779060,9270,9220,9270,9220,1764
20230804,093900,108496070,9210,9200,9210,9200,54
20230804,093800,107999250,9200,9190,9200,9190,40
20230804,093700,107631450,9190,9210,9210,9190,3
20230804,093600,107603860,9230,9200,9230,9190,823
20230804,093500,100014100,9200,9180,9200,9170,67
20230804,093400,99398940,9190,9180,9190,9180,24
20230804,093300,99178420,9180,9180,9180,9180,20
20230804,093200,98994820,9190,9180,9190,9180,90
20230804,093100,98167920,9160,9160,9160,9160,0
20230804,093000,98167920,9160,9160,9160,9160,20
20230804,092900,97984720,9150,9130,9220,9130,2060
20230804,092800,79003070,9140,9150,9170,9140,280
20230804,092700,76437670,9180,9180,9180,9180,0
20230804,092600,76437670,9180,9150,9180,9140,390
20230804,092500,72863470,9150,9180,9180,9150,62
20230804,092400,72294940,9180,9150,9180,9150,21
20230804,092300,72102760,9200,9200,9200,9200,0
20230804,092200,72102760,9200,9150,9200,9150,30
20230804,092100,71827260,9120,9120,9120,9120,0
20230804,092000,71827260,9120,9120,9120,9120,42
20230804,091900,71444220,9120,9090,9120,9090,207
20230804,091800,69556630,9100,9100,9100,9100,1
20230804,091700,69547530,9100,9090,9100,9090,72
20230804,091600,68892790,9090,9090,9090,9080,681
20230804,091500,62709230,9090,9100,9100,9090,876
20230804,091400,54743650,9130,9130,9130,9130,21
20230804,091300,54551920,9130,9130,9130,9100,968
20230804,091200,45738070,9140,9180,9180,9140,2019
20230804,091100,27262860,9180,9240,9240,9180,6
20230804,091000,27207480,9170,9160,9170,9150,481
20230804,090900,22804670,9160,9160,9160,9160,0
20230804,090800,22804670,9160,9190,9190,9150,534
20230804,090700,17910630,9190,9190,9190,9190,145
20230804,090600,16578080,9190,9180,9190,9170,525
20230804,090500,11760670,9190,9190,9190,9190,0
20230804,090400,11760670,9190,9220,9220,9190,401
20230804,090300,8070660,9220,9220,9220,9220,0
20230804,090200,8070660,9220,9220,9220,9220,200
20230804,090100,6226660,9220,9260,9260,9220,670
20230804,090000,27900,9300,9300,9300,9300,3