KissMeData/093640/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194300,559152180,8030,8030,8030,8030,3862
20230809,194200,559152180,8030,8030,8030,8030,0
20230809,194100,559152180,8030,8030,8030,8030,0
20230809,194000,559152180,8030,8030,8030,8030,0
20230809,193900,559152180,8030,8030,8030,8030,0
20230809,193800,559152180,8030,8030,8030,8030,0
20230809,193700,559152180,8030,8030,8030,8030,0
20230809,193600,559152180,8030,8030,8030,8030,0
20230809,193500,559152180,8030,8030,8030,8030,0
20230809,193400,559152180,8030,8030,8030,8030,0
20230809,193300,559152180,8030,8030,8030,8030,0
20230809,193200,559152180,8030,8030,8030,8030,0
20230809,193100,559152180,8030,8030,8030,8030,0
20230809,193000,559152180,8030,8030,8030,8030,0
20230809,192900,559152180,8030,8030,8030,8030,0
20230809,192800,559152180,8030,8030,8030,8030,0
20230809,192700,559152180,8030,8030,8030,8030,0
20230809,192600,559152180,8030,8030,8030,8030,0
20230809,192500,559152180,8030,8030,8030,8030,0
20230809,192400,559152180,8030,8030,8030,8030,0
20230809,192300,559152180,8030,8030,8030,8030,0
20230809,192200,559152180,8030,8030,8030,8030,0
20230809,192100,559152180,8030,8030,8030,8030,0
20230809,192000,559152180,8030,8030,8030,8030,0
20230809,191900,559152180,8030,8030,8030,8030,0
20230809,191800,559152180,8030,8030,8030,8030,0
20230809,191700,559152180,8030,8030,8030,8030,0
20230809,191600,559152180,8030,8030,8030,8030,0
20230809,191500,559152180,8030,8030,8030,8030,0
20230809,191400,559152180,8030,8030,8030,8030,0
20230809,191300,559152180,8030,8030,8030,8030,3862
20230809,191200,559152180,8030,8030,8030,8030,0
20230809,191100,559152180,8030,8030,8030,8030,0
20230809,191000,559152180,8030,8030,8030,8030,0
20230809,190900,559152180,8030,8030,8030,8030,0
20230809,190800,559152180,8030,8030,8030,8030,0
20230809,190700,559152180,8030,8030,8030,8030,0
20230809,190600,559152180,8030,8030,8030,8030,0
20230809,190500,559152180,8030,8030,8030,8030,0
20230809,190400,559152180,8030,8030,8030,8030,0
20230809,190300,559152180,8030,8030,8030,8030,0
20230809,190200,559152180,8030,8030,8030,8030,0
20230809,190100,559152180,8030,8030,8030,8030,0
20230809,190000,559152180,8030,8030,8030,8030,0
20230809,185900,559152180,8030,8030,8030,8030,0
20230809,185800,559152180,8030,8030,8030,8030,0
20230809,185700,559152180,8030,8030,8030,8030,0
20230809,185600,559152180,8030,8030,8030,8030,0
20230809,185500,559152180,8030,8030,8030,8030,0
20230809,185400,559152180,8030,8030,8030,8030,0
20230809,185300,559152180,8030,8030,8030,8030,0
20230809,185200,559152180,8030,8030,8030,8030,0
20230809,185100,559152180,8030,8030,8030,8030,0
20230809,185000,559152180,8030,8030,8030,8030,0
20230809,184900,559152180,8030,8030,8030,8030,0
20230809,184800,559152180,8030,8030,8030,8030,0
20230809,184700,559152180,8030,8030,8030,8030,0
20230809,184600,559152180,8030,8030,8030,8030,0
20230809,184500,559152180,8030,8030,8030,8030,0
20230809,184400,559152180,8030,8030,8030,8030,0
20230809,184300,559152180,8030,8030,8030,8030,3862
20230809,184200,559152180,8030,8030,8030,8030,0
20230809,184100,559152180,8030,8030,8030,8030,0
20230809,184000,559152180,8030,8030,8030,8030,0
20230809,183900,559152180,8030,8030,8030,8030,0
20230809,183800,559152180,8030,8030,8030,8030,0
20230809,183700,559152180,8030,8030,8030,8030,0
20230809,183600,559152180,8030,8030,8030,8030,0
20230809,183500,559152180,8030,8030,8030,8030,0
20230809,183400,559152180,8030,8030,8030,8030,0
20230809,183300,559152180,8030,8030,8030,8030,0
20230809,183200,559152180,8030,8030,8030,8030,0
20230809,183100,559152180,8030,8030,8030,8030,0
20230809,183000,559152180,8030,8030,8030,8030,0
20230809,182900,559152180,8030,8030,8030,8030,0
20230809,182800,559152180,8030,8030,8030,8030,0
20230809,182700,559152180,8030,8030,8030,8030,0
20230809,182600,559152180,8030,8030,8030,8030,0
20230809,182500,559152180,8030,8030,8030,8030,0
20230809,182400,559152180,8030,8030,8030,8030,0
20230809,182300,559152180,8030,8030,8030,8030,0
20230809,182200,559152180,8030,8030,8030,8030,0
20230809,182100,559152180,8030,8030,8030,8030,0
20230809,182000,559152180,8030,8030,8030,8030,0
20230809,181900,559152180,8030,8030,8030,8030,0
20230809,181800,559152180,8030,8030,8030,8030,0
20230809,181700,559152180,8030,8030,8030,8030,0
20230809,181600,559152180,8030,8030,8030,8030,0
20230809,181500,559152180,8030,8030,8030,8030,0
20230809,181400,559152180,8030,8030,8030,8030,0
20230809,181300,559152180,8030,8030,8030,8030,3862
20230809,181200,559152180,8030,8030,8030,8030,0
20230809,181100,559152180,8030,8030,8030,8030,0
20230809,181000,559152180,8030,8030,8030,8030,0
20230809,180900,559152180,8030,8030,8030,8030,0
20230809,180800,559152180,8030,8030,8030,8030,0
20230809,180700,559152180,8030,8030,8030,8030,0
20230809,180600,559152180,8030,8030,8030,8030,0
20230809,180500,559152180,8030,8030,8030,8030,0
20230809,180400,559152180,8030,8030,8030,8030,0
20230809,180300,559152180,8030,8030,8030,8030,0
20230809,180200,559152180,8030,8030,8030,8030,0
20230809,180100,559152180,8030,8030,8030,8030,0
20230809,180000,559152180,8030,8030,8030,8030,0
20230809,175900,559152180,8030,8030,8030,8030,0
20230809,175800,559152180,8030,8030,8030,8030,0
20230809,175700,559152180,8030,8030,8030,8030,0
20230809,175600,559152180,8030,8030,8030,8030,0
20230809,175500,559152180,8030,8030,8030,8030,0
20230809,175400,559152180,8030,8030,8030,8030,0
20230809,175300,559152180,8030,8030,8030,8030,0
20230809,175200,559152180,8030,8030,8030,8030,0
20230809,175100,559152180,8030,8030,8030,8030,0
20230809,175000,559152180,8030,8030,8030,8030,0
20230809,174900,559152180,8030,8030,8030,8030,0
20230809,174800,559152180,8030,8030,8030,8030,0
20230809,174700,559152180,8030,8030,8030,8030,0
20230809,174600,559152180,8030,8030,8030,8030,0
20230809,174500,559152180,8030,8030,8030,8030,0
20230809,174400,559152180,8030,8030,8030,8030,0
20230809,174300,559152180,8030,8030,8030,8030,3862
20230809,174200,559152180,8030,8030,8030,8030,0
20230809,174100,559152180,8030,8030,8030,8030,0
20230809,174000,559152180,8030,8030,8030,8030,0
20230809,173900,559152180,8030,8030,8030,8030,0
20230809,173800,559152180,8030,8030,8030,8030,0
20230809,173700,559152180,8030,8030,8030,8030,0
20230809,173600,559152180,8030,8030,8030,8030,0
20230809,173500,559152180,8030,8030,8030,8030,0
20230809,173400,559152180,8030,8030,8030,8030,0
20230809,173300,559152180,8030,8030,8030,8030,0
20230809,173200,559152180,8030,8030,8030,8030,0
20230809,173100,559152180,8030,8030,8030,8030,0
20230809,173000,559152180,8030,8030,8030,8030,0
20230809,172900,559152180,8030,8030,8030,8030,0
20230809,172800,559152180,8030,8030,8030,8030,0
20230809,172700,559152180,8030,8030,8030,8030,0
20230809,172600,559152180,8030,8030,8030,8030,0
20230809,172500,559152180,8030,8030,8030,8030,0
20230809,172400,559152180,8030,8030,8030,8030,0
20230809,172300,559152180,8030,8030,8030,8030,0
20230809,172200,559152180,8030,8030,8030,8030,0
20230809,172100,559152180,8030,8030,8030,8030,0
20230809,172000,559152180,8030,8030,8030,8030,0
20230809,171900,559152180,8030,8030,8030,8030,0
20230809,171800,559152180,8030,8030,8030,8030,0
20230809,171700,559152180,8030,8030,8030,8030,0
20230809,171600,559152180,8030,8030,8030,8030,0
20230809,171500,559152180,8030,8030,8030,8030,0
20230809,171400,559152180,8030,8030,8030,8030,0
20230809,171300,559152180,8030,8030,8030,8030,3862
20230809,171200,559152180,8030,8030,8030,8030,0
20230809,171100,559152180,8030,8030,8030,8030,0
20230809,171000,559152180,8030,8030,8030,8030,0
20230809,170900,559152180,8030,8030,8030,8030,0
20230809,170800,559152180,8030,8030,8030,8030,0
20230809,170700,559152180,8030,8030,8030,8030,0
20230809,170600,559152180,8030,8030,8030,8030,0
20230809,170500,559152180,8030,8030,8030,8030,0
20230809,170400,559152180,8030,8030,8030,8030,0
20230809,170300,559152180,8030,8030,8030,8030,0
20230809,170200,559152180,8030,8030,8030,8030,0
20230809,170100,559152180,8030,8030,8030,8030,0
20230809,170000,559152180,8030,8030,8030,8030,0
20230809,165900,559152180,8030,8030,8030,8030,0
20230809,165800,559152180,8030,8030,8030,8030,0
20230809,165700,559152180,8030,8030,8030,8030,0
20230809,165600,559152180,8030,8030,8030,8030,0
20230809,165500,559152180,8030,8030,8030,8030,0
20230809,165400,559152180,8030,8030,8030,8030,0
20230809,165300,559152180,8030,8030,8030,8030,0
20230809,165200,559152180,8030,8030,8030,8030,0
20230809,165100,559152180,8030,8030,8030,8030,0
20230809,165000,559152180,8030,8030,8030,8030,0
20230809,164900,559152180,8030,8030,8030,8030,0
20230809,164800,559152180,8030,8030,8030,8030,0
20230809,164700,559152180,8030,8030,8030,8030,0
20230809,164600,559152180,8030,8030,8030,8030,0
20230809,164500,559152180,8030,8030,8030,8030,0
20230809,164400,559152180,8030,8030,8030,8030,0
20230809,164300,559152180,8030,8030,8030,8030,3862
20230809,164200,559152180,8030,8030,8030,8030,0
20230809,164100,559152180,8030,8030,8030,8030,0
20230809,164000,559152180,8030,8030,8030,8030,0
20230809,163900,559152180,8030,8030,8030,8030,0
20230809,163800,559152180,8030,8030,8030,8030,0
20230809,163700,559152180,8030,8030,8030,8030,0
20230809,163600,559152180,8030,8030,8030,8030,0
20230809,163500,559152180,8030,8030,8030,8030,0
20230809,163400,559152180,8030,8030,8030,8030,0
20230809,163300,559152180,8030,8030,8030,8030,0
20230809,163200,559152180,8030,8030,8030,8030,0
20230809,163100,559152180,8030,8030,8030,8030,0
20230809,163000,559152180,8030,8030,8030,8030,0
20230809,162900,559152180,8030,8030,8030,8030,0
20230809,162800,559152180,8030,8030,8030,8030,0
20230809,162700,559152180,8030,8030,8030,8030,0
20230809,162600,559152180,8030,8030,8030,8030,0
20230809,162500,559152180,8030,8030,8030,8030,0
20230809,162400,559152180,8030,8030,8030,8030,0
20230809,162300,559152180,8030,8030,8030,8030,0
20230809,162200,559152180,8030,8030,8030,8030,0
20230809,162100,559152180,8030,8030,8030,8030,0
20230809,162000,559152180,8030,8030,8030,8030,0
20230809,161900,559152180,8030,8030,8030,8030,0
20230809,161800,559152180,8030,8030,8030,8030,0
20230809,161700,559152180,8030,8030,8030,8030,0
20230809,161600,559152180,8030,8030,8030,8030,0
20230809,161500,559152180,8030,8030,8030,8030,0
20230809,161400,559152180,8030,8030,8030,8030,0
20230809,161300,559152180,8030,8030,8030,8030,3862
20230809,161200,559152180,8030,8030,8030,8030,0
20230809,161100,559152180,8030,8030,8030,8030,0
20230809,161000,559152180,8030,8030,8030,8030,0
20230809,160900,559152180,8030,8030,8030,8030,0
20230809,160800,559152180,8030,8030,8030,8030,0
20230809,160700,559152180,8030,8030,8030,8030,0
20230809,160600,559152180,8030,8030,8030,8030,0
20230809,160500,559152180,8030,8030,8030,8030,0
20230809,160400,559152180,8030,8030,8030,8030,0
20230809,160300,559152180,8030,8030,8030,8030,0
20230809,160200,559152180,8030,8030,8030,8030,0
20230809,160100,559152180,8030,8030,8030,8030,0
20230809,160000,559152180,8030,8030,8030,8030,0
20230809,155900,559152180,8030,8030,8030,8030,0
20230809,155800,559152180,8030,8030,8030,8030,0
20230809,155700,559152180,8030,8030,8030,8030,0
20230809,155600,559152180,8030,8030,8030,8030,0
20230809,155500,559152180,8030,8030,8030,8030,0
20230809,155400,559152180,8030,8030,8030,8030,0
20230809,155300,559152180,8030,8030,8030,8030,0
20230809,155200,559152180,8030,8030,8030,8030,0
20230809,155100,559152180,8030,8030,8030,8030,0
20230809,155000,559152180,8030,8030,8030,8030,0
20230809,154900,559152180,8030,8030,8030,8030,0
20230809,154800,559152180,8030,8030,8030,8030,0
20230809,154700,559152180,8030,8030,8030,8030,0
20230809,154600,559152180,8030,8030,8030,8030,0
20230809,154500,559152180,8030,8030,8030,8030,0
20230809,154400,559152180,8030,8030,8030,8030,0
20230809,154300,559152180,8030,8030,8030,8030,3862
20230809,154200,559152180,8030,8030,8030,8030,0
20230809,154100,559152180,8030,8030,8030,8030,0
20230809,154000,559152180,8030,8030,8030,8030,0
20230809,153900,559152180,8030,8030,8030,8030,0
20230809,153800,559152180,8030,8030,8030,8030,0
20230809,153700,559152180,8030,8030,8030,8030,0
20230809,153600,559152180,8030,8030,8030,8030,0
20230809,153500,559152180,8030,8030,8030,8030,0
20230809,153400,559152180,8030,8030,8030,8030,0
20230809,153300,559152180,8030,8030,8030,8030,0
20230809,153200,559152180,8030,8030,8030,8030,0
20230809,153100,559152180,8030,8030,8030,8030,0
20230809,153000,559152180,8030,8030,8030,8030,3862
20230809,152900,528140320,8070,8070,8070,8070,0
20230809,152800,528140320,8070,8070,8070,8070,0
20230809,152700,528140320,8070,8070,8070,8070,0
20230809,152600,528140320,8070,8070,8070,8070,0
20230809,152500,528140320,8070,8070,8070,8070,0
20230809,152400,528140320,8070,8070,8070,8070,0
20230809,152300,528140320,8070,8070,8070,8070,0
20230809,152200,528140320,8070,8070,8070,8070,0
20230809,152100,528140320,8070,8070,8070,8070,0
20230809,152000,528140320,8070,8070,8070,8070,0
20230809,151900,528140320,8070,8070,8070,8070,56
20230809,151800,527688400,8070,8070,8070,8040,200
20230809,151700,526078140,8070,8070,8070,8070,111
20230809,151600,525182370,8070,8070,8070,8070,60
20230809,151500,524698170,8070,8070,8070,8040,1827
20230809,151400,509991920,8060,8070,8070,8060,81
20230809,151300,509339050,8060,8060,8060,8060,7
20230809,151200,509282630,8070,8070,8070,8070,100
20230809,151100,508475630,8060,8060,8060,8060,50
20230809,151000,508072630,8070,8070,8070,8070,1
20230809,150900,508064560,8060,8060,8060,8060,144
20230809,150800,506903920,8070,8060,8070,8050,196
20230809,150700,505326090,8060,8070,8070,8060,229
20230809,150600,503479110,8070,8070,8070,8070,127
20230809,150500,502454220,8070,8060,8070,8060,1010
20230809,150400,494313520,8060,8070,8070,8060,104
20230809,150300,493475240,8070,8070,8070,8070,19
20230809,150200,493321910,8070,8070,8070,8070,100
20230809,150100,492514910,8070,8070,8070,8070,2
20230809,150000,492498770,8070,8070,8070,8070,78
20230809,145900,491869310,8070,8070,8070,8070,8
20230809,145800,491804750,8070,8060,8070,8060,21
20230809,145700,491635290,8060,8060,8060,8060,13
20230809,145600,491530510,8060,8060,8060,8060,0
20230809,145500,491530510,8060,8060,8060,8060,0
20230809,145400,491530510,8060,8060,8060,8060,50
20230809,145300,491127510,8060,8060,8060,8060,400
20230809,145200,487903510,8070,8070,8070,8070,11
20230809,145100,487814740,8070,8070,8070,8070,0
20230809,145000,487814740,8070,8070,8070,8070,542
20230809,144900,483440800,8070,8070,8070,8070,214
20230809,144800,481713820,8080,8080,8080,8080,0
20230809,144700,481713820,8080,8080,8080,8080,0
20230809,144600,481713820,8080,8080,8080,8080,1
20230809,144500,481705740,8070,8070,8070,8070,0
20230809,144400,481705740,8070,8070,8080,8070,320
20230809,144300,479122380,8080,8080,8080,8080,0
20230809,144200,479122380,8080,8080,8080,8080,1
20230809,144100,479114300,8070,8070,8070,8070,100
20230809,144000,478307300,8080,8080,8080,8080,43
20230809,143900,477959860,8080,8080,8080,8080,214
20230809,143800,476230740,8080,8080,8080,8080,100
20230809,143700,475422740,8080,8080,8080,8080,24
20230809,143600,475228820,8080,8080,8080,8080,14
20230809,143500,475115700,8080,8080,8080,8080,7
20230809,143400,475059140,8080,8080,8080,8080,0
20230809,143300,475059140,8080,8080,8080,8080,3
20230809,143200,475034900,8070,8070,8070,8070,250
20230809,143100,473017400,8070,8070,8070,8070,25
20230809,143000,472815650,8080,8080,8080,8080,0
20230809,142900,472815650,8080,8080,8080,8080,4
20230809,142800,472783330,8080,8080,8080,8080,1
20230809,142700,472775250,8080,8080,8080,8080,1
20230809,142600,472767170,8080,8080,8080,8080,223
20230809,142500,470965330,8080,8080,8080,8080,0
20230809,142400,470965330,8080,8080,8080,8080,0
20230809,142300,470965330,8080,8080,8080,8080,105
20230809,142200,470116930,8080,8080,8080,8080,32
20230809,142100,469858370,8080,8080,8080,8080,447
20230809,142000,466246610,8080,8080,8080,8080,131
20230809,141900,465188130,8080,8080,8080,8080,464
20230809,141800,461439010,8070,8070,8070,8070,10
20230809,141700,461358310,8080,8080,8080,8080,120
20230809,141600,460388710,8070,8070,8070,8070,2
20230809,141500,460372570,8070,8070,8070,8070,11
20230809,141400,460283800,8070,8070,8070,8070,2
20230809,141300,460267660,8070,8070,8070,8070,51
20230809,141200,459856090,8080,8080,8080,8080,1
20230809,141100,459848010,8080,8080,8080,8080,1
20230809,141000,459839930,8080,8080,8080,8080,18
20230809,140900,459694490,8070,8070,8070,8070,0
20230809,140800,459694490,8070,8070,8070,8070,0
20230809,140700,459694490,8070,8070,8070,8070,0
20230809,140600,459694490,8070,8070,8070,8070,1
20230809,140500,459686420,8100,8100,8100,8100,0
20230809,140400,459686420,8100,8100,8100,8100,6
20230809,140300,459637820,8100,8100,8100,8100,6
20230809,140200,459589220,8100,8100,8100,8100,2
20230809,140100,459573020,8100,8100,8100,8100,0
20230809,140000,459573020,8100,8080,8100,8070,35
20230809,135900,459290200,8060,8060,8060,8060,0
20230809,135800,459290200,8060,8100,8100,8060,2346
20230809,135700,440361360,8080,8090,8100,8080,471
20230809,135600,436554530,8090,8090,8090,8090,250
20230809,135500,434532030,8100,8100,8100,8100,1
20230809,135400,434523930,8100,8100,8100,8100,4
20230809,135300,434491530,8100,8100,8100,8100,2
20230809,135200,434475330,8100,8100,8100,8100,35
20230809,135100,434191830,8100,8100,8100,8100,1
20230809,135000,434183730,8100,8100,8100,8100,30
20230809,134900,433940730,8090,8090,8090,8090,0
20230809,134800,433940730,8090,8090,8090,8090,0
20230809,134700,433940730,8090,8090,8090,8090,0
20230809,134600,433940730,8090,8090,8090,8090,0
20230809,134500,433940730,8090,8100,8100,8090,943
20230809,134400,426302510,8100,8100,8100,8100,100
20230809,134300,425492510,8100,8100,8100,8100,220
20230809,134200,423710510,8100,8100,8100,8100,0
20230809,134100,423710510,8100,8100,8100,8100,1
20230809,134000,423702410,8100,8100,8100,8100,11
20230809,133900,423613310,8090,8090,8090,8090,891
20230809,133800,416405120,8090,8090,8090,8090,61
20230809,133700,415911630,8090,8090,8090,8090,5
20230809,133600,415871180,8090,8090,8090,8090,2
20230809,133500,415855000,8080,8080,8080,8080,0
20230809,133400,415855000,8080,8080,8080,8080,150
20230809,133300,414643000,8080,8070,8080,8070,54
20230809,133200,414206900,8080,8080,8080,8080,15
20230809,133100,414085700,8080,8080,8080,8080,54
20230809,133000,413649380,8080,8080,8080,8080,13
20230809,132900,413544340,8070,8070,8070,8070,230
20230809,132800,411688240,8080,8080,8080,8080,1
20230809,132700,411680160,8080,8080,8080,8080,135
20230809,132600,410589360,8080,8080,8080,8080,150
20230809,132500,409377360,8080,8080,8080,8080,1
20230809,132400,409369280,8080,8080,8080,8080,23
20230809,132300,409183440,8080,8080,8080,8080,1
20230809,132200,409175360,8080,8080,8080,8080,14
20230809,132100,409062240,8080,8080,8080,8080,461
20230809,132000,405337360,8080,8080,8080,8080,8
20230809,131900,405272720,8080,8080,8080,8080,2
20230809,131800,405256560,8080,8080,8080,8080,5
20230809,131700,405216160,8080,8070,8080,8070,2020
20230809,131600,388914560,8080,8080,8080,8080,15
20230809,131500,388793360,8080,8080,8080,8080,0
20230809,131400,388793360,8080,8090,8090,8080,3
20230809,131300,388769100,8090,8090,8090,8090,349
20230809,131200,385945690,8080,8080,8080,8080,0
20230809,131100,385945690,8080,8080,8080,8080,308
20230809,131000,383457050,8080,8080,8080,8080,0
20230809,130900,383457050,8080,8080,8080,8080,0
20230809,130800,383457050,8080,8080,8080,8080,0
20230809,130700,383457050,8080,8080,8080,8080,1458
20230809,130600,371676410,8060,8060,8060,8060,34
20230809,130500,371402370,8060,8060,8060,8060,0
20230809,130400,371402370,8060,8060,8060,8060,80
20230809,130300,370757570,8060,8060,8060,8060,0
20230809,130200,370757570,8060,8070,8070,8060,120
20230809,130100,369790240,8060,8070,8070,8060,75
20230809,130000,369185540,8070,8070,8070,8070,0
20230809,125900,369185540,8070,8070,8070,8070,0
20230809,125800,369185540,8070,8070,8070,8070,0
20230809,125700,369185540,8070,8070,8070,8070,212
20230809,125600,367474700,8070,8070,8070,8070,200
20230809,125500,365860700,8070,8070,8070,8070,0
20230809,125400,365860700,8070,8070,8070,8070,88
20230809,125300,365150540,8080,8080,8080,8080,213
20230809,125200,363429500,8080,8100,8100,8080,271
20230809,125100,361239620,8090,8090,8090,8090,61
20230809,125000,360746130,8090,8090,8090,8090,82
20230809,124900,360082750,8070,8070,8070,8070,0
20230809,124800,360082750,8070,8070,8070,8070,0
20230809,124700,360082750,8070,8090,8090,8070,21
20230809,124600,359913250,8090,8080,8090,8080,400
20230809,124500,356681240,8080,8080,8080,8080,0
20230809,124400,356681240,8080,8070,8080,8070,158
20230809,124300,355404840,8070,8070,8070,8070,0
20230809,124200,355404840,8070,8070,8070,8070,0
20230809,124100,355404840,8070,8070,8070,8070,51
20230809,124000,354993270,8080,8080,8080,8080,62
20230809,123900,354492310,8080,8090,8090,8080,88
20230809,123800,353780550,8090,8090,8090,8090,121
20230809,123700,352801660,8090,8090,8090,8090,445
20230809,123600,349201610,8090,8090,8090,8090,0
20230809,123500,349201610,8090,8090,8090,8090,0
20230809,123400,349201610,8090,8090,8090,8090,20
20230809,123300,349039810,8090,8070,8090,8070,5
20230809,123200,348999380,8070,8070,8070,8070,98
20230809,123100,348208520,8090,8090,8090,8090,10
20230809,123000,348127620,8090,8090,8090,8090,12
20230809,122900,348030540,8090,8090,8090,8090,51
20230809,122800,347617950,8090,8080,8090,8070,502
20230809,122700,343566730,8090,8090,8090,8090,5
20230809,122600,343526280,8090,8090,8090,8090,0
20230809,122500,343526280,8090,8090,8090,8090,0
20230809,122400,343526280,8090,8090,8090,8090,12
20230809,122300,343429200,8090,8090,8090,8090,100
20230809,122200,342620200,8090,8090,8090,8090,3
20230809,122100,342595930,8090,8090,8090,8090,0
20230809,122000,342595930,8090,8090,8090,8090,18
20230809,121900,342450310,8090,8090,8090,8090,2
20230809,121800,342434130,8090,8090,8090,8090,6
20230809,121700,342385590,8090,8090,8090,8050,578
20230809,121600,337731410,8090,8090,8090,8090,0
20230809,121500,337731410,8090,8090,8100,8090,186
20230809,121400,336226660,8050,8080,8080,8050,971
20230809,121300,328381770,8060,8060,8060,8060,526
20230809,121200,324142210,8060,8060,8060,8060,0
20230809,121100,324142210,8060,8060,8060,8060,12
20230809,121000,324045490,8060,8060,8060,8060,30
20230809,120900,323803690,8060,8060,8060,8060,0
20230809,120800,323803690,8060,8060,8060,8050,225
20230809,120700,321992340,8060,8060,8060,8060,272
20230809,120600,319800020,8080,8080,8080,8080,0
20230809,120500,319800020,8080,8080,8080,8080,20
20230809,120400,319638420,8080,8080,8080,8080,1
20230809,120300,319630340,8070,8070,8070,8070,1
20230809,120200,319622270,8070,8070,8070,8070,3
20230809,120100,319598060,8080,8080,8080,8080,0
20230809,120000,319598060,8080,8080,8080,8080,4
20230809,115900,319565740,8070,8070,8070,8060,178
20230809,115800,318130820,8070,8070,8070,8070,0
20230809,115700,318130820,8070,8070,8070,8070,0
20230809,115600,318130820,8070,8070,8070,8070,0
20230809,115500,318130820,8070,8070,8070,8070,266
20230809,115400,315984200,8070,8070,8070,8070,52
20230809,115300,315564560,8070,8070,8070,8070,2
20230809,115200,315548420,8070,8070,8070,8070,15
20230809,115100,315427370,8070,8070,8070,8070,6
20230809,115000,315378950,8060,8070,8070,8060,7
20230809,114900,315322470,8070,8070,8070,8070,19
20230809,114800,315169140,8070,8070,8070,8070,52
20230809,114700,314749500,8070,8060,8070,8060,319
20230809,114600,312178350,8070,8070,8070,8070,201
20230809,114500,310556280,8070,8070,8070,8070,30
20230809,114400,310314180,8080,8080,8080,8080,33
20230809,114300,310047540,8080,8080,8080,8080,2
20230809,114200,310031380,8080,8090,8090,8080,226
20230809,114100,308205230,8090,8090,8090,8090,7
20230809,114000,308148600,8090,8080,8090,8080,20
20230809,113900,307986850,8080,8080,8080,8080,61
20230809,113800,307493970,8070,8070,8070,8070,0
20230809,113700,307493970,8070,8090,8090,8070,211
20230809,113600,305791180,8070,8090,8090,8070,706
20230809,113500,300091050,8090,8090,8090,8090,20
20230809,113400,299929250,8090,8100,8100,8080,110
20230809,113300,299039430,8090,8090,8090,8090,103
20230809,113200,298206160,8100,8100,8100,8100,0
20230809,113100,298206160,8100,8100,8100,8100,12
20230809,113000,298108960,8090,8100,8100,8090,529
20230809,112900,293824110,8100,8100,8100,8100,0
20230809,112800,293824110,8100,8100,8100,8100,379
20230809,112700,290754210,8100,8100,8100,8100,3
20230809,112600,290729910,8100,8100,8100,8100,557
20230809,112500,286218210,8100,8100,8100,8100,0
20230809,112400,286218210,8100,8100,8100,8100,16
20230809,112300,286088610,8100,8100,8100,8100,27
20230809,112200,285869910,8100,8100,8100,8100,10
20230809,112100,285788910,8100,8100,8100,8100,510
20230809,112000,281657910,8100,8110,8110,8100,751
20230809,111900,275574190,8100,8090,8100,8090,873
20230809,111800,268507580,8090,8060,8090,8060,21
20230809,111700,268338290,8090,8070,8090,8060,2513
20230809,111600,248025680,8060,8060,8060,8060,11
20230809,111500,247937020,8070,8070,8070,8070,5
20230809,111400,247896670,8070,8060,8070,8060,23
20230809,111300,247711190,8070,8070,8070,8070,7
20230809,111200,247654700,8070,8070,8070,8070,11
20230809,111100,247565930,8060,8060,8060,8060,0
20230809,111000,247565930,8060,8060,8060,8060,1
20230809,110900,247557870,8060,8050,8060,8050,26
20230809,110800,247348560,8060,8060,8060,8060,0
20230809,110700,247348560,8060,8060,8060,8060,11
20230809,110600,247259900,8060,8070,8070,8060,31
20230809,110500,247010030,8070,8070,8070,8070,44
20230809,110400,246654950,8070,8070,8070,8070,140
20230809,110300,245525150,8070,8070,8070,8070,2
20230809,110200,245509010,8070,8070,8070,8070,7
20230809,110100,245452520,8070,8070,8070,8070,5
20230809,110000,245412170,8070,8070,8070,8070,1
20230809,105900,245404100,8050,8050,8050,8050,1
20230809,105800,245396050,8050,8050,8050,8050,0
20230809,105700,245396050,8050,8070,8070,8050,14
20230809,105600,245283290,8070,8070,8070,8070,20
20230809,105500,245121890,8070,8070,8070,8070,52
20230809,105400,244702250,8060,8060,8060,8060,20
20230809,105300,244541050,8050,8050,8050,8050,37
20230809,105200,244243200,8050,8050,8050,8050,8
20230809,105100,244178800,8050,8050,8050,8050,100
20230809,105000,243373800,8050,8040,8050,8040,950
20230809,104900,235726800,8040,8040,8040,8040,0
20230809,104800,235726800,8040,8050,8050,8040,51
20230809,104700,235316750,8050,8050,8050,8040,572
20230809,104600,230715850,8050,8050,8050,8050,1
20230809,104500,230707800,8050,8050,8050,8040,83
20230809,104400,230039880,8050,8050,8050,8050,132
20230809,104300,228977280,8050,8050,8050,8050,2
20230809,104200,228961180,8050,8050,8050,8050,125
20230809,104100,227954930,8050,8050,8050,8050,14
20230809,104000,227842230,8050,8050,8050,8050,621
20230809,103900,222843180,8050,8050,8050,8050,0
20230809,103800,222843180,8050,8050,8050,8050,8
20230809,103700,222778780,8050,8050,8050,8050,15
20230809,103600,222658030,8050,8050,8050,8050,12
20230809,103500,222561430,8030,8030,8030,8030,0
20230809,103400,222561430,8030,8040,8040,8030,19
20230809,103300,222408770,8050,8040,8050,8040,5
20230809,103200,222368530,8040,8040,8040,8040,102
20230809,103100,221548450,8040,8040,8040,8040,10
20230809,103000,221468050,8050,8050,8050,8050,11
20230809,102900,221379500,8050,8050,8050,8050,0
20230809,102800,221379500,8050,8050,8050,8050,10
20230809,102700,221299000,8030,8030,8030,8030,1700
20230809,102600,207648000,8050,8040,8050,8040,11
20230809,102500,207559550,8040,8040,8040,8040,19
20230809,102400,207406790,8040,8040,8040,8040,30
20230809,102300,207165590,8030,8030,8030,8030,17
20230809,102200,207029080,8040,8040,8040,8040,23
20230809,102100,206844160,8040,8040,8040,8040,16
20230809,102000,206715520,8040,8050,8050,8040,13
20230809,101900,206610990,8040,8040,8040,8040,0
20230809,101800,206610990,8040,8040,8040,8040,843
20230809,101700,199833270,8050,8050,8050,8050,0
20230809,101600,199833270,8050,8050,8050,8050,2
20230809,101500,199817170,8050,8050,8050,8050,8
20230809,101400,199752770,8030,8030,8030,8030,713
20230809,101300,194027380,8030,8050,8050,8030,800
20230809,101200,187602340,8040,8040,8040,8040,368
20230809,101100,184643620,8040,8040,8040,8040,195
20230809,101000,183075820,8040,8040,8040,8040,0
20230809,100900,183075820,8040,8040,8040,8040,0
20230809,100800,183075820,8040,8040,8040,8040,102
20230809,100700,182255740,8040,8040,8040,8040,23
20230809,100600,182070820,8040,8040,8040,8040,300
20230809,100500,179658820,8040,8070,8070,8040,901
20230809,100400,172414330,8070,8060,8070,8060,11
20230809,100300,172325660,8060,8060,8070,8060,213
20230809,100200,170608750,8070,8060,8070,8060,218
20230809,100100,168850840,8060,8050,8060,8050,143
20230809,100000,167699260,8060,8060,8060,8060,11
20230809,095900,167610600,8080,8080,8080,8060,20
20230809,095800,167449080,8080,8070,8080,8050,221
20230809,095700,165669000,8080,8090,8090,8080,34
20230809,095600,165394270,8090,8080,8090,8080,7
20230809,095500,165337690,8080,8070,8080,8070,339
20230809,095400,162598770,8080,8080,8080,8080,2
20230809,095300,162582610,8050,8070,8080,8050,1086
20230809,095200,153831430,8070,8080,8080,8070,67
20230809,095100,153290570,8090,8090,8090,8090,110
20230809,095000,152400670,8090,8090,8090,8090,135
20230809,094900,151308520,8090,8110,8110,8090,79
20230809,094800,150669210,8110,8110,8110,8110,10
20230809,094700,150588110,8110,8110,8110,8110,20
20230809,094600,150425910,8110,8080,8110,8080,1686
20230809,094500,136779060,8080,8080,8080,8080,17
20230809,094400,136641700,8070,8070,8070,8070,0
20230809,094300,136641700,8070,8070,8070,8060,90
20230809,094200,135915800,8070,8070,8070,8070,2
20230809,094100,135899660,8070,8060,8070,8060,994
20230809,094000,127888010,8050,8050,8050,8050,0
20230809,093900,127888010,8050,8050,8050,8050,10
20230809,093800,127807510,8060,8040,8060,8040,808
20230809,093700,121303110,8040,8030,8040,8030,394
20230809,093600,118139200,8030,8030,8030,8030,28
20230809,093500,117914360,8030,8020,8030,8010,293
20230809,093400,115564690,8030,8050,8050,8030,2616
20230809,093300,94557750,8050,8050,8050,8050,34
20230809,093200,94284050,8050,8030,8050,8030,552
20230809,093100,89850650,8030,8030,8030,8030,233
20230809,093000,87979660,8030,8030,8030,8030,2
20230809,092900,87963600,8000,8020,8020,8000,1492
20230809,092800,76019700,8030,8030,8030,8020,52
20230809,092700,75602440,8030,8030,8030,8030,54
20230809,092600,75168820,8020,8020,8020,8020,40
20230809,092500,74848020,8030,8030,8030,8030,36
20230809,092400,74558940,8030,8030,8030,8030,13
20230809,092300,74454550,8030,8020,8030,8020,71
20230809,092200,73885120,8030,8030,8030,8030,481
20230809,092100,70022690,8000,8000,8000,8000,0
20230809,092000,70022690,8000,8020,8020,8000,369
20230809,091900,67068790,8030,8050,8050,8030,5
20230809,091800,67028600,8010,8030,8030,8010,891
20230809,091700,59888140,8030,8050,8050,8020,656
20230809,091600,54615160,8030,8040,8050,8030,991
20230809,091500,46655940,8040,8050,8050,8040,65
20230809,091400,46133130,8050,8050,8050,8050,55
20230809,091300,45690380,8050,8050,8050,8050,54
20230809,091200,45255680,8050,8050,8060,8020,1242
20230809,091100,35250770,8050,8050,8050,8000,919
20230809,091000,27888550,8050,8050,8050,8050,24
20230809,090900,27695350,8050,8020,8050,8020,864
20230809,090800,20760840,8020,8030,8030,8010,574
20230809,090700,16157630,8040,8030,8040,8010,105
20230809,090600,15314960,8040,8050,8050,8040,31
20230809,090500,15065710,8050,8050,8050,8040,13
20230809,090400,14961070,8050,8050,8050,8050,11
20230809,090300,14872520,8060,8060,8060,8060,32
20230809,090200,14614600,8060,8020,8060,8000,891
20230809,090100,7481600,8030,8010,8030,8010,413
20230809,090000,4173210,8010,8010,8010,8010,521