KissMeData/078160/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,193700,519794970,9260,9260,9260,9260,479
20230807,193600,519794970,9260,9260,9260,9260,0
20230807,193500,519794970,9260,9260,9260,9260,0
20230807,193400,519794970,9260,9260,9260,9260,0
20230807,193300,519794970,9260,9260,9260,9260,0
20230807,193200,519794970,9260,9260,9260,9260,0
20230807,193100,519794970,9260,9260,9260,9260,0
20230807,193000,519794970,9260,9260,9260,9260,0
20230807,192900,519794970,9260,9260,9260,9260,0
20230807,192800,519794970,9260,9260,9260,9260,0
20230807,192700,519794970,9260,9260,9260,9260,0
20230807,192600,519794970,9260,9260,9260,9260,0
20230807,192500,519794970,9260,9260,9260,9260,0
20230807,192400,519794970,9260,9260,9260,9260,0
20230807,192300,519794970,9260,9260,9260,9260,0
20230807,192200,519794970,9260,9260,9260,9260,0
20230807,192100,519794970,9260,9260,9260,9260,0
20230807,192000,519794970,9260,9260,9260,9260,0
20230807,191900,519794970,9260,9260,9260,9260,0
20230807,191800,519794970,9260,9260,9260,9260,0
20230807,191700,519794970,9260,9260,9260,9260,0
20230807,191600,519794970,9260,9260,9260,9260,0
20230807,191500,519794970,9260,9260,9260,9260,0
20230807,191400,519794970,9260,9260,9260,9260,0
20230807,191300,519794970,9260,9260,9260,9260,0
20230807,191200,519794970,9260,9260,9260,9260,0
20230807,191100,519794970,9260,9260,9260,9260,0
20230807,191000,519794970,9260,9260,9260,9260,0
20230807,190900,519794970,9260,9260,9260,9260,0
20230807,190800,519794970,9260,9260,9260,9260,0
20230807,190700,519794970,9260,9260,9260,9260,479
20230807,190600,519794970,9260,9260,9260,9260,0
20230807,190500,519794970,9260,9260,9260,9260,0
20230807,190400,519794970,9260,9260,9260,9260,0
20230807,190300,519794970,9260,9260,9260,9260,0
20230807,190200,519794970,9260,9260,9260,9260,0
20230807,190100,519794970,9260,9260,9260,9260,0
20230807,190000,519794970,9260,9260,9260,9260,0
20230807,185900,519794970,9260,9260,9260,9260,0
20230807,185800,519794970,9260,9260,9260,9260,0
20230807,185700,519794970,9260,9260,9260,9260,0
20230807,185600,519794970,9260,9260,9260,9260,0
20230807,185500,519794970,9260,9260,9260,9260,0
20230807,185400,519794970,9260,9260,9260,9260,0
20230807,185300,519794970,9260,9260,9260,9260,0
20230807,185200,519794970,9260,9260,9260,9260,0
20230807,185100,519794970,9260,9260,9260,9260,0
20230807,185000,519794970,9260,9260,9260,9260,0
20230807,184900,519794970,9260,9260,9260,9260,0
20230807,184800,519794970,9260,9260,9260,9260,0
20230807,184700,519794970,9260,9260,9260,9260,0
20230807,184600,519794970,9260,9260,9260,9260,0
20230807,184500,519794970,9260,9260,9260,9260,0
20230807,184400,519794970,9260,9260,9260,9260,0
20230807,184300,519794970,9260,9260,9260,9260,0
20230807,184200,519794970,9260,9260,9260,9260,0
20230807,184100,519794970,9260,9260,9260,9260,0
20230807,184000,519794970,9260,9260,9260,9260,0
20230807,183900,519794970,9260,9260,9260,9260,0
20230807,183800,519794970,9260,9260,9260,9260,0
20230807,183700,519794970,9260,9260,9260,9260,479
20230807,183600,519794970,9260,9260,9260,9260,0
20230807,183500,519794970,9260,9260,9260,9260,0
20230807,183400,519794970,9260,9260,9260,9260,0
20230807,183300,519794970,9260,9260,9260,9260,0
20230807,183200,519794970,9260,9260,9260,9260,0
20230807,183100,519794970,9260,9260,9260,9260,0
20230807,183000,519794970,9260,9260,9260,9260,0
20230807,182900,519794970,9260,9260,9260,9260,0
20230807,182800,519794970,9260,9260,9260,9260,0
20230807,182700,519794970,9260,9260,9260,9260,0
20230807,182600,519794970,9260,9260,9260,9260,0
20230807,182500,519794970,9260,9260,9260,9260,0
20230807,182400,519794970,9260,9260,9260,9260,0
20230807,182300,519794970,9260,9260,9260,9260,0
20230807,182200,519794970,9260,9260,9260,9260,0
20230807,182100,519794970,9260,9260,9260,9260,0
20230807,182000,519794970,9260,9260,9260,9260,0
20230807,181900,519794970,9260,9260,9260,9260,0
20230807,181800,519794970,9260,9260,9260,9260,0
20230807,181700,519794970,9260,9260,9260,9260,0
20230807,181600,519794970,9260,9260,9260,9260,0
20230807,181500,519794970,9260,9260,9260,9260,0
20230807,181400,519794970,9260,9260,9260,9260,0
20230807,181300,519794970,9260,9260,9260,9260,0
20230807,181200,519794970,9260,9260,9260,9260,0
20230807,181100,519794970,9260,9260,9260,9260,0
20230807,181000,519794970,9260,9260,9260,9260,0
20230807,180900,519794970,9260,9260,9260,9260,0
20230807,180800,519794970,9260,9260,9260,9260,0
20230807,180700,519794970,9260,9260,9260,9260,479
20230807,180600,519794970,9260,9260,9260,9260,0
20230807,180500,519794970,9260,9260,9260,9260,0
20230807,180400,519794970,9260,9260,9260,9260,0
20230807,180300,519794970,9260,9260,9260,9260,0
20230807,180200,519794970,9260,9260,9260,9260,0
20230807,180100,519794970,9260,9260,9260,9260,0
20230807,180000,519794970,9260,9260,9260,9260,0
20230807,175900,519794970,9260,9260,9260,9260,0
20230807,175800,519794970,9260,9260,9260,9260,0
20230807,175700,519794970,9260,9260,9260,9260,0
20230807,175600,519794970,9260,9260,9260,9260,0
20230807,175500,519794970,9260,9260,9260,9260,0
20230807,175400,519794970,9260,9260,9260,9260,0
20230807,175300,519794970,9260,9260,9260,9260,0
20230807,175200,519794970,9260,9260,9260,9260,0
20230807,175100,519794970,9260,9260,9260,9260,0
20230807,175000,519794970,9260,9260,9260,9260,0
20230807,174900,519794970,9260,9260,9260,9260,0
20230807,174800,519794970,9260,9260,9260,9260,0
20230807,174700,519794970,9260,9260,9260,9260,0
20230807,174600,519794970,9260,9260,9260,9260,0
20230807,174500,519794970,9260,9260,9260,9260,0
20230807,174400,519794970,9260,9260,9260,9260,0
20230807,174300,519794970,9260,9260,9260,9260,0
20230807,174200,519794970,9260,9260,9260,9260,0
20230807,174100,519794970,9260,9260,9260,9260,0
20230807,174000,519794970,9260,9260,9260,9260,0
20230807,173900,519794970,9260,9260,9260,9260,0
20230807,173800,519794970,9260,9260,9260,9260,0
20230807,173700,519794970,9260,9260,9260,9260,479
20230807,173600,519794970,9260,9260,9260,9260,0
20230807,173500,519794970,9260,9260,9260,9260,0
20230807,173400,519794970,9260,9260,9260,9260,0
20230807,173300,519794970,9260,9260,9260,9260,0
20230807,173200,519794970,9260,9260,9260,9260,0
20230807,173100,519794970,9260,9260,9260,9260,0
20230807,173000,519794970,9260,9260,9260,9260,0
20230807,172900,519794970,9260,9260,9260,9260,0
20230807,172800,519794970,9260,9260,9260,9260,0
20230807,172700,519794970,9260,9260,9260,9260,0
20230807,172600,519794970,9260,9260,9260,9260,0
20230807,172500,519794970,9260,9260,9260,9260,0
20230807,172400,519794970,9260,9260,9260,9260,0
20230807,172300,519794970,9260,9260,9260,9260,0
20230807,172200,519794970,9260,9260,9260,9260,0
20230807,172100,519794970,9260,9260,9260,9260,0
20230807,172000,519794970,9260,9260,9260,9260,0
20230807,171900,519794970,9260,9260,9260,9260,0
20230807,171800,519794970,9260,9260,9260,9260,0
20230807,171700,519794970,9260,9260,9260,9260,0
20230807,171600,519794970,9260,9260,9260,9260,0
20230807,171500,519794970,9260,9260,9260,9260,0
20230807,171400,519794970,9260,9260,9260,9260,0
20230807,171300,519794970,9260,9260,9260,9260,0
20230807,171200,519794970,9260,9260,9260,9260,0
20230807,171100,519794970,9260,9260,9260,9260,0
20230807,171000,519794970,9260,9260,9260,9260,0
20230807,170900,519794970,9260,9260,9260,9260,0
20230807,170800,519794970,9260,9260,9260,9260,0
20230807,170700,519794970,9260,9260,9260,9260,479
20230807,170600,519794970,9260,9260,9260,9260,0
20230807,170500,519794970,9260,9260,9260,9260,0
20230807,170400,519794970,9260,9260,9260,9260,0
20230807,170300,519794970,9260,9260,9260,9260,0
20230807,170200,519794970,9260,9260,9260,9260,0
20230807,170100,519794970,9260,9260,9260,9260,0
20230807,170000,519794970,9260,9260,9260,9260,0
20230807,165900,519794970,9260,9260,9260,9260,0
20230807,165800,519794970,9260,9260,9260,9260,0
20230807,165700,519794970,9260,9260,9260,9260,0
20230807,165600,519794970,9260,9260,9260,9260,0
20230807,165500,519794970,9260,9260,9260,9260,0
20230807,165400,519794970,9260,9260,9260,9260,0
20230807,165300,519794970,9260,9260,9260,9260,0
20230807,165200,519794970,9260,9260,9260,9260,0
20230807,165100,519794970,9260,9260,9260,9260,0
20230807,165000,519794970,9260,9260,9260,9260,0
20230807,164900,519794970,9260,9260,9260,9260,0
20230807,164800,519794970,9260,9260,9260,9260,0
20230807,164700,519794970,9260,9260,9260,9260,0
20230807,164600,519794970,9260,9260,9260,9260,0
20230807,164500,519794970,9260,9260,9260,9260,0
20230807,164400,519794970,9260,9260,9260,9260,0
20230807,164300,519794970,9260,9260,9260,9260,0
20230807,164200,519794970,9260,9260,9260,9260,0
20230807,164100,519794970,9260,9260,9260,9260,0
20230807,164000,519794970,9260,9260,9260,9260,0
20230807,163900,519794970,9260,9260,9260,9260,0
20230807,163800,519794970,9260,9260,9260,9260,0
20230807,163700,519794970,9260,9260,9260,9260,479
20230807,163600,519794970,9260,9260,9260,9260,0
20230807,163500,519794970,9260,9260,9260,9260,0
20230807,163400,519794970,9260,9260,9260,9260,0
20230807,163300,519794970,9260,9260,9260,9260,0
20230807,163200,519794970,9260,9260,9260,9260,0
20230807,163100,519794970,9260,9260,9260,9260,0
20230807,163000,519794970,9260,9260,9260,9260,0
20230807,162900,519794970,9260,9260,9260,9260,0
20230807,162800,519794970,9260,9260,9260,9260,0
20230807,162700,519794970,9260,9260,9260,9260,0
20230807,162600,519794970,9260,9260,9260,9260,0
20230807,162500,519794970,9260,9260,9260,9260,0
20230807,162400,519794970,9260,9260,9260,9260,0
20230807,162300,519794970,9260,9260,9260,9260,0
20230807,162200,519794970,9260,9260,9260,9260,0
20230807,162100,519794970,9260,9260,9260,9260,0
20230807,162000,519794970,9260,9260,9260,9260,0
20230807,161900,519794970,9260,9260,9260,9260,0
20230807,161800,519794970,9260,9260,9260,9260,0
20230807,161700,519794970,9260,9260,9260,9260,0
20230807,161600,519794970,9260,9260,9260,9260,0
20230807,161500,519794970,9260,9260,9260,9260,0
20230807,161400,519794970,9260,9260,9260,9260,0
20230807,161300,519794970,9260,9260,9260,9260,0
20230807,161200,519794970,9260,9260,9260,9260,0
20230807,161100,519794970,9260,9260,9260,9260,0
20230807,161000,519794970,9260,9260,9260,9260,0
20230807,160900,519794970,9260,9260,9260,9260,0
20230807,160800,519794970,9260,9260,9260,9260,0
20230807,160700,519794970,9260,9260,9260,9260,479
20230807,160600,519794970,9260,9260,9260,9260,0
20230807,160500,519794970,9260,9260,9260,9260,0
20230807,160400,519794970,9260,9260,9260,9260,0
20230807,160300,519794970,9260,9260,9260,9260,0
20230807,160200,519794970,9260,9260,9260,9260,0
20230807,160100,519794970,9260,9260,9260,9260,0
20230807,160000,519794970,9260,9260,9260,9260,0
20230807,155900,519794970,9260,9260,9260,9260,0
20230807,155800,519794970,9260,9260,9260,9260,0
20230807,155700,519794970,9260,9260,9260,9260,0
20230807,155600,519794970,9260,9260,9260,9260,0
20230807,155500,519794970,9260,9260,9260,9260,0
20230807,155400,519794970,9260,9260,9260,9260,0
20230807,155300,519794970,9260,9260,9260,9260,0
20230807,155200,519794970,9260,9260,9260,9260,0
20230807,155100,519794970,9260,9260,9260,9260,0
20230807,155000,519794970,9260,9260,9260,9260,0
20230807,154900,519794970,9260,9260,9260,9260,0
20230807,154800,519794970,9260,9260,9260,9260,0
20230807,154700,519794970,9260,9260,9260,9260,0
20230807,154600,519794970,9260,9260,9260,9260,0
20230807,154500,519794970,9260,9260,9260,9260,0
20230807,154400,519794970,9260,9260,9260,9260,0
20230807,154300,519794970,9260,9260,9260,9260,0
20230807,154200,519794970,9260,9260,9260,9260,0
20230807,154100,519794970,9260,9260,9260,9260,0
20230807,154000,519794970,9260,9260,9260,9260,0
20230807,153900,519794970,9260,9260,9260,9260,0
20230807,153800,519794970,9260,9260,9260,9260,0
20230807,153700,519794970,9260,9260,9260,9260,479
20230807,153600,519794970,9260,9260,9260,9260,0
20230807,153500,519794970,9260,9260,9260,9260,0
20230807,153400,519794970,9260,9260,9260,9260,0
20230807,153300,519794970,9260,9260,9260,9260,0
20230807,153200,519794970,9260,9260,9260,9260,0
20230807,153100,519794970,9260,9260,9260,9260,0
20230807,153000,519794970,9260,9260,9260,9260,479
20230807,152900,515359430,9280,9280,9280,9280,0
20230807,152800,515359430,9280,9280,9280,9280,0
20230807,152700,515359430,9280,9280,9280,9280,0
20230807,152600,515359430,9280,9280,9280,9280,0
20230807,152500,515359430,9280,9280,9280,9280,0
20230807,152400,515359430,9280,9280,9280,9280,0
20230807,152300,515359430,9280,9280,9280,9280,0
20230807,152200,515359430,9280,9280,9280,9280,0
20230807,152100,515359430,9280,9280,9280,9280,0
20230807,152000,515359430,9280,9280,9280,9280,0
20230807,151900,515359430,9280,9250,9280,9250,599
20230807,151800,509816590,9250,9240,9250,9230,75
20230807,151700,509123690,9250,9250,9250,9240,700
20230807,151600,502650090,9250,9260,9260,9250,78
20230807,151500,501928040,9260,9260,9260,9260,1
20230807,151400,501918780,9270,9270,9270,9270,100
20230807,151300,500991780,9260,9260,9260,9260,69
20230807,151200,500352840,9290,9290,9290,9290,0
20230807,151100,500352840,9290,9260,9290,9260,543
20230807,151000,495313830,9250,9250,9250,9250,0
20230807,150900,495313830,9250,9250,9250,9250,0
20230807,150800,495313830,9250,9250,9250,9250,3
20230807,150700,495286080,9280,9280,9280,9280,55
20230807,150600,494775680,9260,9260,9260,9260,0
20230807,150500,494775680,9260,9260,9260,9260,12
20230807,150400,494664560,9260,9260,9260,9260,2
20230807,150300,494646040,9260,9270,9270,9260,7
20230807,150200,494581170,9280,9280,9280,9280,0
20230807,150100,494581170,9280,9280,9280,9280,0
20230807,150000,494581170,9280,9280,9280,9280,11
20230807,145900,494479090,9240,9240,9240,9240,0
20230807,145800,494479090,9240,9240,9240,9240,151
20230807,145700,493083850,9240,9240,9240,9240,0
20230807,145600,493083850,9240,9240,9240,9240,0
20230807,145500,493083850,9240,9270,9270,9230,501
20230807,145400,488450670,9280,9280,9280,9280,0
20230807,145300,488450670,9280,9280,9280,9280,0
20230807,145200,488450670,9280,9280,9280,9280,0
20230807,145100,488450670,9280,9280,9280,9280,0
20230807,145000,488450670,9280,9280,9280,9280,500
20230807,144900,483810670,9250,9250,9250,9250,0
20230807,144800,483810670,9250,9250,9250,9250,13
20230807,144700,483690420,9250,9250,9250,9250,52
20230807,144600,483209420,9290,9290,9290,9290,0
20230807,144500,483209420,9290,9290,9290,9290,1
20230807,144400,483200130,9260,9260,9260,9260,49
20230807,144300,482746390,9250,9250,9250,9250,0
20230807,144200,482746390,9250,9250,9250,9250,90
20230807,144100,481913890,9260,9260,9260,9260,0
20230807,144000,481913890,9260,9260,9260,9260,0
20230807,143900,481913890,9260,9260,9260,9260,0
20230807,143800,481913890,9260,9260,9290,9250,24
20230807,143700,481691620,9280,9280,9280,9280,0
20230807,143600,481691620,9280,9280,9280,9280,0
20230807,143500,481691620,9280,9280,9280,9280,0
20230807,143400,481691620,9280,9280,9280,9280,0
20230807,143300,481691620,9280,9280,9280,9280,100
20230807,143200,480763620,9260,9260,9260,9260,37
20230807,143100,480421000,9260,9260,9260,9260,476
20230807,143000,476013240,9280,9280,9280,9280,0
20230807,142900,476013240,9280,9280,9280,9280,0
20230807,142800,476013240,9280,9280,9280,9280,0
20230807,142700,476013240,9280,9280,9280,9280,73
20230807,142600,475335800,9280,9280,9280,9280,0
20230807,142500,475335800,9280,9280,9280,9280,0
20230807,142400,475335800,9280,9280,9280,9280,0
20230807,142300,475335800,9280,9280,9280,9280,1
20230807,142200,475326520,9240,9260,9260,9240,100
20230807,142100,474402360,9270,9270,9270,9270,0
20230807,142000,474402360,9270,9270,9270,9270,2
20230807,141900,474383820,9280,9280,9280,9280,0
20230807,141800,474383820,9280,9280,9280,9280,0
20230807,141700,474383820,9280,9270,9280,9270,6
20230807,141600,474328170,9280,9280,9280,9280,1
20230807,141500,474318890,9280,9280,9280,9280,2
20230807,141400,474300330,9280,9260,9280,9250,34
20230807,141300,473985530,9280,9280,9280,9280,0
20230807,141200,473985530,9280,9280,9280,9280,1
20230807,141100,473976250,9240,9270,9280,9240,225
20230807,141000,471895200,9290,9290,9290,9290,0
20230807,140900,471895200,9290,9290,9290,9290,0
20230807,140800,471895200,9290,9290,9290,9290,0
20230807,140700,471895200,9290,9290,9290,9290,0
20230807,140600,471895200,9290,9290,9290,9290,0
20230807,140500,471895200,9290,9290,9290,9290,0
20230807,140400,471895200,9290,9290,9290,9290,0
20230807,140300,471895200,9290,9290,9290,9270,171
20230807,140200,470309990,9280,9280,9280,9280,0
20230807,140100,470309990,9280,9280,9280,9280,10
20230807,140000,470217190,9280,9280,9280,9280,12
20230807,135900,470105830,9280,9270,9280,9270,132
20230807,135800,468882140,9270,9270,9270,9270,0
20230807,135700,468882140,9270,9270,9270,9270,1
20230807,135600,468872870,9260,9260,9260,9260,34
20230807,135500,468558030,9270,9270,9270,9270,0
20230807,135400,468558030,9270,9270,9270,9270,0
20230807,135300,468558030,9270,9260,9270,9260,28
20230807,135200,468298580,9270,9270,9270,9270,0
20230807,135100,468298580,9270,9270,9270,9270,0
20230807,135000,468298580,9270,9280,9280,9270,16
20230807,134900,468150160,9280,9290,9290,9280,23
20230807,134800,467936710,9280,9280,9280,9280,1
20230807,134700,467927430,9290,9290,9290,9290,0
20230807,134600,467927430,9290,9270,9290,9270,32
20230807,134500,467630600,9270,9250,9270,9250,75
20230807,134400,466936260,9260,9260,9260,9260,12
20230807,134300,466825140,9280,9270,9280,9270,113
20230807,134200,465777620,9300,9300,9300,9300,0
20230807,134100,465777620,9300,9300,9300,9300,0
20230807,134000,465777620,9300,9290,9300,9290,2
20230807,133900,465759030,9300,9280,9300,9280,8
20230807,133800,465684770,9300,9280,9300,9280,222
20230807,133700,463621150,9290,9290,9290,9290,0
20230807,133600,463621150,9290,9290,9290,9290,0
20230807,133500,463621150,9290,9290,9290,9290,0
20230807,133400,463621150,9290,9290,9290,9290,0
20230807,133300,463621150,9290,9280,9290,9280,4
20230807,133200,463584010,9290,9290,9290,9290,30
20230807,133100,463305310,9290,9270,9290,9270,23
20230807,133000,463092030,9260,9250,9260,9250,60
20230807,132900,462536610,9260,9250,9260,9250,13
20230807,132800,462416350,9250,9250,9250,9250,134
20230807,132700,461176850,9250,9250,9250,9240,96
20230807,132600,460288870,9250,9250,9250,9250,0
20230807,132500,460288870,9250,9250,9250,9250,1
20230807,132400,460279620,9240,9240,9240,9240,2
20230807,132300,460261140,9250,9250,9250,9250,0
20230807,132200,460261140,9250,9250,9250,9250,0
20230807,132100,460261140,9250,9250,9250,9230,16
20230807,132000,460113290,9250,9230,9250,9230,26
20230807,131900,459873110,9250,9240,9250,9230,123
20230807,131800,458736540,9240,9240,9240,9230,99
20230807,131700,457821980,9220,9220,9220,9220,5
20230807,131600,457775880,9250,9250,9250,9250,0
20230807,131500,457775880,9250,9240,9250,9240,4
20230807,131400,457738900,9230,9230,9230,9230,44
20230807,131300,457332780,9210,9210,9210,9210,0
20230807,131200,457332780,9210,9210,9210,9210,0
20230807,131100,457332780,9210,9230,9230,9210,15
20230807,131000,457194610,9210,9210,9210,9210,100
20230807,130900,456273610,9230,9230,9230,9230,1
20230807,130800,456264380,9220,9220,9220,9220,642
20230807,130700,450345140,9230,9250,9250,9230,11
20230807,130600,450243590,9240,9240,9240,9240,2
20230807,130500,450225110,9250,9250,9250,9250,0
20230807,130400,450225110,9250,9250,9250,9250,0
20230807,130300,450225110,9250,9250,9250,9250,14
20230807,130200,450095610,9270,9270,9270,9270,0
20230807,130100,450095610,9270,9270,9270,9270,0
20230807,130000,450095610,9270,9270,9270,9270,0
20230807,125900,450095610,9270,9270,9270,9270,0
20230807,125800,450095610,9270,9270,9270,9270,0
20230807,125700,450095610,9270,9270,9270,9270,10
20230807,125600,450002910,9270,9270,9270,9270,0
20230807,125500,450002910,9270,9250,9270,9220,801
20230807,125400,442606480,9270,9270,9270,9270,0
20230807,125300,442606480,9270,9270,9270,9270,0
20230807,125200,442606480,9270,9270,9270,9270,0
20230807,125100,442606480,9270,9270,9270,9270,10
20230807,125000,442513780,9270,9270,9270,9270,1
20230807,124900,442504510,9260,9260,9260,9260,40
20230807,124800,442134110,9250,9250,9250,9250,50
20230807,124700,441671610,9250,9250,9250,9250,16
20230807,124600,441523610,9270,9270,9270,9270,0
20230807,124500,441523610,9270,9270,9270,9270,1
20230807,124400,441514340,9250,9250,9250,9250,0
20230807,124300,441514340,9250,9290,9290,9250,101
20230807,124200,440580050,9280,9260,9280,9260,63
20230807,124100,439996410,9260,9260,9260,9260,0
20230807,124000,439996410,9260,9230,9260,9230,87
20230807,123900,439193300,9230,9260,9260,9230,227
20230807,123800,437097800,9240,9240,9240,9240,342
20230807,123700,433937720,9240,9250,9250,9240,558
20230807,123600,428777440,9270,9270,9270,9270,20
20230807,123500,428592040,9260,9260,9260,9260,139
20230807,123400,427304900,9270,9270,9270,9270,3
20230807,123300,427277090,9260,9260,9260,9260,0
20230807,123200,427277090,9260,9260,9260,9260,6
20230807,123100,427221530,9270,9270,9270,9270,5
20230807,123000,427175180,9280,9280,9280,9280,2
20230807,122900,427156620,9260,9290,9290,9260,425
20230807,122800,423220480,9290,9290,9290,9290,0
20230807,122700,423220480,9290,9290,9290,9290,0
20230807,122600,423220480,9290,9290,9290,9290,2
20230807,122500,423201900,9270,9290,9290,9270,300
20230807,122400,420420400,9280,9280,9280,9280,20
20230807,122300,420234800,9300,9300,9300,9300,0
20230807,122200,420234800,9300,9300,9300,9300,0
20230807,122100,420234800,9300,9300,9300,9300,0
20230807,122000,420234800,9300,9300,9300,9300,0
20230807,121900,420234800,9300,9300,9300,9300,0
20230807,121800,420234800,9300,9300,9300,9300,0
20230807,121700,420234800,9300,9300,9300,9300,1
20230807,121600,420225500,9290,9290,9290,9290,0
20230807,121500,420225500,9290,9290,9290,9290,0
20230807,121400,420225500,9290,9290,9290,9290,20
20230807,121300,420039700,9290,9290,9290,9290,0
20230807,121200,420039700,9290,9290,9290,9290,0
20230807,121100,420039700,9290,9300,9300,9290,51
20230807,121000,419565550,9300,9300,9300,9300,15
20230807,120900,419426050,9300,9300,9300,9300,70
20230807,120800,418775050,9310,9310,9310,9310,0
20230807,120700,418775050,9310,9310,9310,9310,0
20230807,120600,418775050,9310,9300,9310,9300,8
20230807,120500,418700630,9290,9290,9290,9290,100
20230807,120400,417771630,9300,9300,9300,9300,227
20230807,120300,415660530,9300,9300,9300,9300,0
20230807,120200,415660530,9300,9300,9300,9300,2
20230807,120100,415641930,9290,9290,9290,9290,10
20230807,120000,415549030,9300,9300,9300,9300,41
20230807,115900,415167730,9290,9290,9290,9290,83
20230807,115800,414396660,9290,9290,9290,9290,0
20230807,115700,414396660,9290,9290,9290,9290,0
20230807,115600,414396660,9290,9290,9290,9290,70
20230807,115500,413746360,9290,9290,9290,9290,0
20230807,115400,413746360,9290,9290,9290,9290,0
20230807,115300,413746360,9290,9290,9290,9290,1
20230807,115200,413737070,9300,9300,9300,9300,0
20230807,115100,413737070,9300,9300,9300,9300,0
20230807,115000,413737070,9300,9300,9300,9300,7
20230807,114900,413671970,9300,9300,9300,9300,0
20230807,114800,413671970,9300,9300,9300,9300,1
20230807,114700,413662670,9290,9290,9290,9290,0
20230807,114600,413662670,9290,9290,9290,9290,0
20230807,114500,413662670,9290,9310,9310,9290,14
20230807,114400,413532530,9290,9290,9290,9290,0
20230807,114300,413532530,9290,9310,9310,9290,101
20230807,114200,412594220,9320,9310,9320,9310,130
20230807,114100,411382820,9320,9320,9320,9320,0
20230807,114000,411382820,9320,9320,9320,9320,0
20230807,113900,411382820,9320,9300,9320,9300,3
20230807,113800,411354900,9300,9300,9300,9290,102
20230807,113700,410406480,9290,9270,9290,9270,86
20230807,113600,409608540,9280,9290,9290,9280,4
20230807,113500,409571400,9290,9290,9290,9290,0
20230807,113400,409571400,9290,9290,9290,9290,0
20230807,113300,409571400,9290,9290,9290,9290,0
20230807,113200,409571400,9290,9290,9290,9290,1
20230807,113100,409562110,9280,9280,9280,9280,0
20230807,113000,409562110,9280,9280,9280,9280,5
20230807,112900,409515710,9280,9280,9280,9280,0
20230807,112800,409515710,9280,9280,9280,9280,0
20230807,112700,409515710,9280,9280,9280,9280,35
20230807,112600,409190910,9290,9290,9290,9290,50
20230807,112500,408726410,9290,9290,9290,9290,300
20230807,112400,405939410,9290,9290,9290,9290,0
20230807,112300,405939410,9290,9290,9290,9290,27
20230807,112200,405688580,9300,9300,9300,9300,0
20230807,112100,405688580,9300,9300,9300,9300,0
20230807,112000,405688580,9300,9300,9300,9300,0
20230807,111900,405688580,9300,9300,9300,9300,0
20230807,111800,405688580,9300,9300,9300,9300,0
20230807,111700,405688580,9300,9300,9300,9300,0
20230807,111600,405688580,9300,9300,9300,9300,0
20230807,111500,405688580,9300,9300,9300,9300,0
20230807,111400,405688580,9300,9300,9300,9300,2
20230807,111300,405669980,9300,9300,9300,9300,1
20230807,111200,405660680,9300,9300,9300,9300,0
20230807,111100,405660680,9300,9300,9300,9300,30
20230807,111000,405381680,9300,9300,9300,9300,99
20230807,110900,404460980,9300,9300,9300,9300,6
20230807,110800,404405180,9300,9300,9300,9300,20
20230807,110700,404219180,9300,9300,9300,9300,0
20230807,110600,404219180,9300,9300,9300,9300,0
20230807,110500,404219180,9300,9300,9300,9300,2
20230807,110400,404200580,9340,9340,9340,9340,0
20230807,110300,404200580,9340,9340,9340,9340,0
20230807,110200,404200580,9340,9340,9340,9340,0
20230807,110100,404200580,9340,9340,9340,9340,74
20230807,110000,403509420,9340,9340,9340,9340,0
20230807,105900,403509420,9340,9340,9340,9340,20
20230807,105800,403322620,9350,9350,9350,9350,0
20230807,105700,403322620,9350,9350,9350,9350,20
20230807,105600,403135620,9350,9350,9350,9350,0
20230807,105500,403135620,9350,9350,9350,9350,5
20230807,105400,403088870,9350,9350,9350,9350,20
20230807,105300,402901870,9350,9350,9350,9350,1000
20230807,105200,393551870,9340,9340,9340,9340,20
20230807,105100,393365070,9320,9320,9320,9320,3
20230807,105000,393337110,9360,9360,9360,9360,0
20230807,104900,393337110,9360,9290,9360,9290,92
20230807,104800,392479060,9290,9280,9300,9280,285
20230807,104700,389832670,9280,9260,9280,9260,106
20230807,104600,388850710,9270,9260,9270,9260,135
20230807,104500,387599510,9260,9260,9260,9260,30
20230807,104400,387321710,9270,9260,9270,9260,313
20230807,104300,384423230,9260,9270,9270,9260,262
20230807,104200,381994560,9270,9280,9280,9270,148
20230807,104100,380621420,9280,9290,9290,9280,373
20230807,104000,377156450,9290,9290,9290,9290,117
20230807,103900,376069520,9290,9290,9290,9290,0
20230807,103800,376069520,9290,9290,9290,9290,0
20230807,103700,376069520,9290,9280,9290,9280,46
20230807,103600,375642440,9290,9290,9290,9290,3
20230807,103500,375614570,9290,9270,9290,9270,47
20230807,103400,375178480,9270,9270,9270,9260,588
20230807,103300,369729090,9280,9280,9280,9280,358
20230807,103200,366406850,9300,9300,9300,9290,445
20230807,103100,362271400,9300,9310,9310,9300,443
20230807,103000,358149010,9330,9330,9330,9330,22
20230807,102900,357943750,9320,9320,9320,9320,0
20230807,102800,357943750,9320,9320,9320,9320,25
20230807,102700,357710750,9340,9350,9350,9330,547
20230807,102600,352596650,9360,9370,9370,9360,133
20230807,102500,351351760,9370,9370,9370,9370,20
20230807,102400,351164360,9380,9380,9380,9380,0
20230807,102300,351164360,9380,9380,9380,9380,0
20230807,102200,351164360,9380,9390,9390,9380,38
20230807,102100,350807740,9390,9380,9390,9380,106
20230807,102000,349813170,9380,9380,9380,9380,64
20230807,101900,349212850,9390,9380,9390,9380,790
20230807,101800,341799770,9380,9380,9380,9380,18
20230807,101700,341630930,9380,9380,9380,9380,7
20230807,101600,341565270,9380,9390,9390,9380,537
20230807,101500,336525840,9390,9390,9390,9390,475
20230807,101400,332065590,9380,9380,9380,9380,26
20230807,101300,331821710,9390,9390,9390,9390,809
20230807,101200,324225200,9390,9360,9390,9360,924
20230807,101100,315559140,9360,9360,9360,9360,1001
20230807,101000,306189780,9360,9360,9360,9360,18
20230807,100900,306021300,9360,9340,9360,9340,510
20230807,100800,301257700,9380,9330,9380,9330,2004
20230807,100700,282497930,9310,9310,9310,9310,10
20230807,100600,282404830,9310,9310,9310,9310,2
20230807,100500,282386210,9330,9330,9330,9330,42
20230807,100400,281994350,9330,9330,9330,9330,0
20230807,100300,281994350,9330,9330,9330,9330,20
20230807,100200,281807750,9300,9300,9300,9300,0
20230807,100100,281807750,9300,9300,9300,9300,2
20230807,100000,281789150,9300,9310,9320,9300,85
20230807,095900,280998220,9320,9320,9320,9320,303
20230807,095800,278174260,9320,9320,9320,9320,20
20230807,095700,277987860,9320,9320,9320,9320,0
20230807,095600,277987860,9320,9320,9320,9320,10
20230807,095500,277894660,9330,9330,9330,9330,20
20230807,095400,277708060,9320,9310,9320,9310,29
20230807,095300,277437970,9300,9290,9300,9290,127
20230807,095200,276256940,9290,9280,9290,9280,12
20230807,095100,276145560,9280,9300,9300,9280,124
20230807,095000,274994580,9300,9290,9300,9280,92
20230807,094900,274140560,9310,9310,9310,9310,0
20230807,094800,274140560,9310,9280,9310,9280,24
20230807,094700,273917390,9280,9290,9290,9280,200
20230807,094600,272060390,9300,9340,9340,9300,358
20230807,094500,268725170,9340,9340,9340,9340,20
20230807,094400,268538370,9340,9340,9340,9340,476
20230807,094300,264092530,9340,9360,9380,9340,453
20230807,094200,259849470,9340,9310,9340,9310,31
20230807,094100,259560230,9300,9290,9300,9290,530
20230807,094000,254631530,9360,9360,9360,9360,20
20230807,093900,254444330,9370,9310,9370,9290,61
20230807,093800,253876430,9310,9370,9370,9310,25
20230807,093700,253642470,9380,9380,9390,9380,12
20230807,093600,253529900,9370,9410,9410,9370,571
20230807,093500,248175540,9400,9410,9410,9400,611
20230807,093400,242426080,9410,9380,9410,9380,1129
20230807,093300,231818590,9380,9310,9380,9280,2799
20230807,093200,205676630,9310,9320,9320,9270,208
20230807,093100,203744080,9300,9330,9330,9300,30
20230807,093000,203464480,9340,9340,9340,9340,1
20230807,092900,203455140,9330,9330,9330,9330,542
20230807,092800,198398280,9330,9310,9340,9270,523
20230807,092700,193519830,9340,9340,9340,9340,0
20230807,092600,193519830,9340,9340,9340,9320,247
20230807,092500,191213990,9320,9310,9340,9310,941
20230807,092400,182429350,9300,9250,9300,9250,6984
20230807,092300,117502370,9250,9250,9250,9250,539
20230807,092200,112516620,9250,9250,9250,9250,5
20230807,092100,112470370,9260,9190,9260,9190,8329
20230807,092000,35550010,9200,9200,9200,9190,54
20230807,091900,35053230,9200,9200,9200,9200,0
20230807,091800,35053230,9200,9200,9200,9200,21
20230807,091700,34860030,9190,9190,9190,9190,0
20230807,091600,34860030,9190,9190,9190,9190,20
20230807,091500,34676230,9160,9160,9160,9160,1
20230807,091400,34667070,9200,9180,9200,9180,51
20230807,091300,34197980,9190,9200,9200,9190,72
20230807,091200,33536090,9200,9200,9200,9200,158
20230807,091100,32082490,9250,9250,9250,9240,48
20230807,091000,31638760,9240,9200,9240,9200,517
20230807,090900,26869330,9200,9170,9200,9170,2419
20230807,090800,4618230,9160,9140,9160,9090,79
20230807,090700,3898210,9130,9130,9130,9130,2
20230807,090600,3879950,9140,9080,9140,9080,62
20230807,090500,3313990,9130,9130,9130,9130,5
20230807,090400,3268340,9140,9120,9140,9120,10
20230807,090300,3177030,9130,9070,9130,9070,45
20230807,090200,2767680,9070,9070,9070,9070,20
20230807,090100,2586280,9070,9100,9130,9070,162
20230807,090000,1112240,9090,9120,9120,9090,122