KissMeData/072020/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193100,821130310,11380,11380,11380,11380,2155
20230809,193000,821130310,11380,11380,11380,11380,0
20230809,192900,821130310,11380,11380,11380,11380,0
20230809,192800,821130310,11380,11380,11380,11380,0
20230809,192700,821130310,11380,11380,11380,11380,0
20230809,192600,821130310,11380,11380,11380,11380,0
20230809,192500,821130310,11380,11380,11380,11380,0
20230809,192400,821130310,11380,11380,11380,11380,0
20230809,192300,821130310,11380,11380,11380,11380,0
20230809,192200,821130310,11380,11380,11380,11380,0
20230809,192100,821130310,11380,11380,11380,11380,0
20230809,192000,821130310,11380,11380,11380,11380,0
20230809,191900,821130310,11380,11380,11380,11380,0
20230809,191800,821130310,11380,11380,11380,11380,0
20230809,191700,821130310,11380,11380,11380,11380,0
20230809,191600,821130310,11380,11380,11380,11380,0
20230809,191500,821130310,11380,11380,11380,11380,0
20230809,191400,821130310,11380,11380,11380,11380,0
20230809,191300,821130310,11380,11380,11380,11380,0
20230809,191200,821130310,11380,11380,11380,11380,0
20230809,191100,821130310,11380,11380,11380,11380,0
20230809,191000,821130310,11380,11380,11380,11380,0
20230809,190900,821130310,11380,11380,11380,11380,0
20230809,190800,821130310,11380,11380,11380,11380,0
20230809,190700,821130310,11380,11380,11380,11380,0
20230809,190600,821130310,11380,11380,11380,11380,0
20230809,190500,821130310,11380,11380,11380,11380,0
20230809,190400,821130310,11380,11380,11380,11380,0
20230809,190300,821130310,11380,11380,11380,11380,0
20230809,190200,821130310,11380,11380,11380,11380,0
20230809,190100,821130310,11380,11380,11380,11380,2155
20230809,190000,821130310,11380,11380,11380,11380,0
20230809,185900,821130310,11380,11380,11380,11380,0
20230809,185800,821130310,11380,11380,11380,11380,0
20230809,185700,821130310,11380,11380,11380,11380,0
20230809,185600,821130310,11380,11380,11380,11380,0
20230809,185500,821130310,11380,11380,11380,11380,0
20230809,185400,821130310,11380,11380,11380,11380,0
20230809,185300,821130310,11380,11380,11380,11380,0
20230809,185200,821130310,11380,11380,11380,11380,0
20230809,185100,821130310,11380,11380,11380,11380,0
20230809,185000,821130310,11380,11380,11380,11380,0
20230809,184900,821130310,11380,11380,11380,11380,0
20230809,184800,821130310,11380,11380,11380,11380,0
20230809,184700,821130310,11380,11380,11380,11380,0
20230809,184600,821130310,11380,11380,11380,11380,0
20230809,184500,821130310,11380,11380,11380,11380,0
20230809,184400,821130310,11380,11380,11380,11380,0
20230809,184300,821130310,11380,11380,11380,11380,0
20230809,184200,821130310,11380,11380,11380,11380,0
20230809,184100,821130310,11380,11380,11380,11380,0
20230809,184000,821130310,11380,11380,11380,11380,0
20230809,183900,821130310,11380,11380,11380,11380,0
20230809,183800,821130310,11380,11380,11380,11380,0
20230809,183700,821130310,11380,11380,11380,11380,0
20230809,183600,821130310,11380,11380,11380,11380,0
20230809,183500,821130310,11380,11380,11380,11380,0
20230809,183400,821130310,11380,11380,11380,11380,0
20230809,183300,821130310,11380,11380,11380,11380,0
20230809,183200,821130310,11380,11380,11380,11380,0
20230809,183100,821130310,11380,11380,11380,11380,2155
20230809,183000,821130310,11380,11380,11380,11380,0
20230809,182900,821130310,11380,11380,11380,11380,0
20230809,182800,821130310,11380,11380,11380,11380,0
20230809,182700,821130310,11380,11380,11380,11380,0
20230809,182600,821130310,11380,11380,11380,11380,0
20230809,182500,821130310,11380,11380,11380,11380,0
20230809,182400,821130310,11380,11380,11380,11380,0
20230809,182300,821130310,11380,11380,11380,11380,0
20230809,182200,821130310,11380,11380,11380,11380,0
20230809,182100,821130310,11380,11380,11380,11380,0
20230809,182000,821130310,11380,11380,11380,11380,0
20230809,181900,821130310,11380,11380,11380,11380,0
20230809,181800,821130310,11380,11380,11380,11380,0
20230809,181700,821130310,11380,11380,11380,11380,0
20230809,181600,821130310,11380,11380,11380,11380,0
20230809,181500,821130310,11380,11380,11380,11380,0
20230809,181400,821130310,11380,11380,11380,11380,0
20230809,181300,821130310,11380,11380,11380,11380,0
20230809,181200,821130310,11380,11380,11380,11380,0
20230809,181100,821130310,11380,11380,11380,11380,0
20230809,181000,821130310,11380,11380,11380,11380,0
20230809,180900,821130310,11380,11380,11380,11380,0
20230809,180800,821130310,11380,11380,11380,11380,0
20230809,180700,821130310,11380,11380,11380,11380,0
20230809,180600,821130310,11380,11380,11380,11380,0
20230809,180500,821130310,11380,11380,11380,11380,0
20230809,180400,821130310,11380,11380,11380,11380,0
20230809,180300,821130310,11380,11380,11380,11380,0
20230809,180200,821130310,11380,11380,11380,11380,0
20230809,180100,821130310,11380,11380,11380,11380,2155
20230809,180000,821130310,11380,11380,11380,11380,0
20230809,175900,821130310,11380,11380,11380,11380,0
20230809,175800,821130310,11380,11380,11380,11380,0
20230809,175700,821130310,11380,11380,11380,11380,0
20230809,175600,821130310,11380,11380,11380,11380,0
20230809,175500,821130310,11380,11380,11380,11380,0
20230809,175400,821130310,11380,11380,11380,11380,0
20230809,175300,821130310,11380,11380,11380,11380,0
20230809,175200,821130310,11380,11380,11380,11380,0
20230809,175100,821130310,11380,11380,11380,11380,0
20230809,175000,821130310,11380,11380,11380,11380,0
20230809,174900,821130310,11380,11380,11380,11380,0
20230809,174800,821130310,11380,11380,11380,11380,0
20230809,174700,821130310,11380,11380,11380,11380,0
20230809,174600,821130310,11380,11380,11380,11380,0
20230809,174500,821130310,11380,11380,11380,11380,0
20230809,174400,821130310,11380,11380,11380,11380,0
20230809,174300,821130310,11380,11380,11380,11380,0
20230809,174200,821130310,11380,11380,11380,11380,0
20230809,174100,821130310,11380,11380,11380,11380,0
20230809,174000,821130310,11380,11380,11380,11380,0
20230809,173900,821130310,11380,11380,11380,11380,0
20230809,173800,821130310,11380,11380,11380,11380,0
20230809,173700,821130310,11380,11380,11380,11380,0
20230809,173600,821130310,11380,11380,11380,11380,0
20230809,173500,821130310,11380,11380,11380,11380,0
20230809,173400,821130310,11380,11380,11380,11380,0
20230809,173300,821130310,11380,11380,11380,11380,0
20230809,173200,821130310,11380,11380,11380,11380,0
20230809,173100,821130310,11380,11380,11380,11380,2155
20230809,173000,821130310,11380,11380,11380,11380,0
20230809,172900,821130310,11380,11380,11380,11380,0
20230809,172800,821130310,11380,11380,11380,11380,0
20230809,172700,821130310,11380,11380,11380,11380,0
20230809,172600,821130310,11380,11380,11380,11380,0
20230809,172500,821130310,11380,11380,11380,11380,0
20230809,172400,821130310,11380,11380,11380,11380,0
20230809,172300,821130310,11380,11380,11380,11380,0
20230809,172200,821130310,11380,11380,11380,11380,0
20230809,172100,821130310,11380,11380,11380,11380,0
20230809,172000,821130310,11380,11380,11380,11380,0
20230809,171900,821130310,11380,11380,11380,11380,0
20230809,171800,821130310,11380,11380,11380,11380,0
20230809,171700,821130310,11380,11380,11380,11380,0
20230809,171600,821130310,11380,11380,11380,11380,0
20230809,171500,821130310,11380,11380,11380,11380,0
20230809,171400,821130310,11380,11380,11380,11380,0
20230809,171300,821130310,11380,11380,11380,11380,0
20230809,171200,821130310,11380,11380,11380,11380,0
20230809,171100,821130310,11380,11380,11380,11380,0
20230809,171000,821130310,11380,11380,11380,11380,0
20230809,170900,821130310,11380,11380,11380,11380,0
20230809,170800,821130310,11380,11380,11380,11380,0
20230809,170700,821130310,11380,11380,11380,11380,0
20230809,170600,821130310,11380,11380,11380,11380,0
20230809,170500,821130310,11380,11380,11380,11380,0
20230809,170400,821130310,11380,11380,11380,11380,0
20230809,170300,821130310,11380,11380,11380,11380,0
20230809,170200,821130310,11380,11380,11380,11380,0
20230809,170100,821130310,11380,11380,11380,11380,2155
20230809,170000,821130310,11380,11380,11380,11380,0
20230809,165900,821130310,11380,11380,11380,11380,0
20230809,165800,821130310,11380,11380,11380,11380,0
20230809,165700,821130310,11380,11380,11380,11380,0
20230809,165600,821130310,11380,11380,11380,11380,0
20230809,165500,821130310,11380,11380,11380,11380,0
20230809,165400,821130310,11380,11380,11380,11380,0
20230809,165300,821130310,11380,11380,11380,11380,0
20230809,165200,821130310,11380,11380,11380,11380,0
20230809,165100,821130310,11380,11380,11380,11380,0
20230809,165000,821130310,11380,11380,11380,11380,0
20230809,164900,821130310,11380,11380,11380,11380,0
20230809,164800,821130310,11380,11380,11380,11380,0
20230809,164700,821130310,11380,11380,11380,11380,0
20230809,164600,821130310,11380,11380,11380,11380,0
20230809,164500,821130310,11380,11380,11380,11380,0
20230809,164400,821130310,11380,11380,11380,11380,0
20230809,164300,821130310,11380,11380,11380,11380,0
20230809,164200,821130310,11380,11380,11380,11380,0
20230809,164100,821130310,11380,11380,11380,11380,0
20230809,164000,821130310,11380,11380,11380,11380,0
20230809,163900,821130310,11380,11380,11380,11380,0
20230809,163800,821130310,11380,11380,11380,11380,0
20230809,163700,821130310,11380,11380,11380,11380,0
20230809,163600,821130310,11380,11380,11380,11380,0
20230809,163500,821130310,11380,11380,11380,11380,0
20230809,163400,821130310,11380,11380,11380,11380,0
20230809,163300,821130310,11380,11380,11380,11380,0
20230809,163200,821130310,11380,11380,11380,11380,0
20230809,163100,821130310,11380,11380,11380,11380,2155
20230809,163000,821130310,11380,11380,11380,11380,0
20230809,162900,821130310,11380,11380,11380,11380,0
20230809,162800,821130310,11380,11380,11380,11380,0
20230809,162700,821130310,11380,11380,11380,11380,0
20230809,162600,821130310,11380,11380,11380,11380,0
20230809,162500,821130310,11380,11380,11380,11380,0
20230809,162400,821130310,11380,11380,11380,11380,0
20230809,162300,821130310,11380,11380,11380,11380,0
20230809,162200,821130310,11380,11380,11380,11380,0
20230809,162100,821130310,11380,11380,11380,11380,0
20230809,162000,821130310,11380,11380,11380,11380,0
20230809,161900,821130310,11380,11380,11380,11380,0
20230809,161800,821130310,11380,11380,11380,11380,0
20230809,161700,821130310,11380,11380,11380,11380,0
20230809,161600,821130310,11380,11380,11380,11380,0
20230809,161500,821130310,11380,11380,11380,11380,0
20230809,161400,821130310,11380,11380,11380,11380,0
20230809,161300,821130310,11380,11380,11380,11380,0
20230809,161200,821130310,11380,11380,11380,11380,0
20230809,161100,821130310,11380,11380,11380,11380,0
20230809,161000,821130310,11380,11380,11380,11380,0
20230809,160900,821130310,11380,11380,11380,11380,0
20230809,160800,821130310,11380,11380,11380,11380,0
20230809,160700,821130310,11380,11380,11380,11380,0
20230809,160600,821130310,11380,11380,11380,11380,0
20230809,160500,821130310,11380,11380,11380,11380,0
20230809,160400,821130310,11380,11380,11380,11380,0
20230809,160300,821130310,11380,11380,11380,11380,0
20230809,160200,821130310,11380,11380,11380,11380,0
20230809,160100,821130310,11380,11380,11380,11380,2155
20230809,160000,821130310,11380,11380,11380,11380,0
20230809,155900,821130310,11380,11380,11380,11380,0
20230809,155800,821130310,11380,11380,11380,11380,0
20230809,155700,821130310,11380,11380,11380,11380,0
20230809,155600,821130310,11380,11380,11380,11380,0
20230809,155500,821130310,11380,11380,11380,11380,0
20230809,155400,821130310,11380,11380,11380,11380,0
20230809,155300,821130310,11380,11380,11380,11380,0
20230809,155200,821130310,11380,11380,11380,11380,0
20230809,155100,821130310,11380,11380,11380,11380,0
20230809,155000,821130310,11380,11380,11380,11380,0
20230809,154900,821130310,11380,11380,11380,11380,0
20230809,154800,821130310,11380,11380,11380,11380,0
20230809,154700,821130310,11380,11380,11380,11380,0
20230809,154600,821130310,11380,11380,11380,11380,0
20230809,154500,821130310,11380,11380,11380,11380,0
20230809,154400,821130310,11380,11380,11380,11380,0
20230809,154300,821130310,11380,11380,11380,11380,0
20230809,154200,821130310,11380,11380,11380,11380,0
20230809,154100,821130310,11380,11380,11380,11380,0
20230809,154000,821130310,11380,11380,11380,11380,0
20230809,153900,821130310,11380,11380,11380,11380,0
20230809,153800,821130310,11380,11380,11380,11380,0
20230809,153700,821130310,11380,11380,11380,11380,0
20230809,153600,821130310,11380,11380,11380,11380,0
20230809,153500,821130310,11380,11380,11380,11380,0
20230809,153400,821130310,11380,11380,11380,11380,0
20230809,153300,821130310,11380,11380,11380,11380,0
20230809,153200,821130310,11380,11380,11380,11380,0
20230809,153100,821130310,11380,11380,11380,11380,2155
20230809,153000,821130310,11380,11380,11380,11380,2155
20230809,152900,796606410,11410,11410,11410,11410,0
20230809,152800,796606410,11410,11410,11410,11410,0
20230809,152700,796606410,11410,11410,11410,11410,0
20230809,152600,796606410,11410,11410,11410,11410,0
20230809,152500,796606410,11410,11410,11410,11410,0
20230809,152400,796606410,11410,11410,11410,11410,0
20230809,152300,796606410,11410,11410,11410,11410,0
20230809,152200,796606410,11410,11410,11410,11410,0
20230809,152100,796606410,11410,11410,11410,11410,0
20230809,152000,796606410,11410,11410,11410,11410,0
20230809,151900,796606410,11410,11410,11410,11390,2986
20230809,151800,762579330,11410,11470,11470,11410,391
20230809,151700,758115860,11470,11470,11470,11470,4
20230809,151600,758069980,11470,11470,11470,11470,0
20230809,151500,758069980,11470,11410,11470,11410,228
20230809,151400,755463340,11420,11410,11420,11410,608
20230809,151300,748524540,11430,11420,11430,11420,589
20230809,151200,741795320,11410,11400,11410,11390,757
20230809,151100,733161640,11400,11400,11400,11390,401
20230809,151000,728590330,11400,11410,11420,11400,2715
20230809,150900,697624950,11410,11410,11410,11410,0
20230809,150800,697624950,11410,11430,11430,11410,700
20230809,150700,689631050,11430,11430,11430,11430,98
20230809,150600,688510910,11430,11440,11440,11430,870
20230809,150500,678564770,11440,11440,11440,11440,32
20230809,150400,678198690,11440,11440,11470,11440,199
20230809,150300,675922100,11440,11440,11440,11440,2819
20230809,150200,643672740,11440,11440,11440,11440,10
20230809,150100,643558340,11440,11440,11440,11440,497
20230809,150000,637872660,11440,11440,11440,11440,168
20230809,145900,635950740,11440,11440,11440,11440,134
20230809,145800,634417780,11440,11440,11450,11440,882
20230809,145700,624327600,11430,11410,11430,11410,5912
20230809,145600,556840620,11400,11530,11530,11400,9524
20230809,145500,447250430,11540,11540,11540,11540,0
20230809,145400,447250430,11540,11540,11540,11540,0
20230809,145300,447250430,11540,11530,11540,11530,51
20230809,145200,446662390,11530,11530,11530,11530,0
20230809,145100,446662390,11530,11530,11530,11530,10
20230809,145000,446547090,11540,11540,11540,11540,8
20230809,144900,446454770,11540,11540,11540,11540,43
20230809,144800,445958550,11540,11540,11540,11540,759
20230809,144700,437199690,11540,11540,11540,11540,186
20230809,144600,435053250,11540,11540,11540,11540,0
20230809,144500,435053250,11540,11540,11540,11540,81
20230809,144400,434118510,11540,11540,11540,11540,76
20230809,144300,433241470,11530,11530,11530,11530,3
20230809,144200,433206880,11530,11530,11530,11530,0
20230809,144100,433206880,11530,11530,11530,11530,0
20230809,144000,433206880,11530,11530,11530,11530,1106
20230809,143900,420454700,11530,11530,11530,11530,4476
20230809,143800,368846420,11530,11530,11530,11530,0
20230809,143700,368846420,11530,11530,11530,11530,0
20230809,143600,368846420,11530,11530,11530,11530,0
20230809,143500,368846420,11530,11530,11530,11530,1
20230809,143400,368834890,11520,11520,11520,11520,0
20230809,143300,368834890,11520,11530,11530,11520,119
20230809,143200,367463820,11530,11530,11530,11530,0
20230809,143100,367463820,11530,11530,11530,11530,0
20230809,143000,367463820,11530,11530,11530,11530,18
20230809,142900,367256280,11530,11540,11540,11530,366
20230809,142800,363035330,11550,11550,11550,11550,0
20230809,142700,363035330,11550,11550,11550,11550,0
20230809,142600,363035330,11550,11550,11550,11550,0
20230809,142500,363035330,11550,11550,11550,11550,0
20230809,142400,363035330,11550,11540,11550,11540,3506
20230809,142300,322570520,11530,11530,11530,11530,20
20230809,142200,322339920,11540,11540,11540,11540,0
20230809,142100,322339920,11540,11540,11540,11540,57
20230809,142000,321682140,11540,11540,11540,11540,86
20230809,141900,320689700,11540,11540,11540,11540,0
20230809,141800,320689700,11540,11540,11540,11540,0
20230809,141700,320689700,11540,11540,11540,11540,0
20230809,141600,320689700,11540,11550,11550,11540,296
20230809,141500,317273360,11560,11560,11560,11560,1
20230809,141400,317261800,11570,11570,11570,11570,0
20230809,141300,317261800,11570,11570,11570,11570,0
20230809,141200,317261800,11570,11570,11570,11570,0
20230809,141100,317261800,11570,11570,11570,11570,68
20230809,141000,316475040,11570,11580,11580,11570,45
20230809,140900,315953950,11570,11570,11570,11570,0
20230809,140800,315953950,11570,11570,11570,11570,0
20230809,140700,315953950,11570,11570,11570,11570,0
20230809,140600,315953950,11570,11570,11570,11570,2
20230809,140500,315930810,11570,11570,11570,11570,0
20230809,140400,315930810,11570,11570,11570,11570,0
20230809,140300,315930810,11570,11570,11570,11570,8
20230809,140200,315838250,11570,11570,11570,11570,15
20230809,140100,315664700,11570,11570,11570,11570,0
20230809,140000,315664700,11570,11570,11570,11570,2
20230809,135900,315641560,11580,11580,11580,11580,1
20230809,135800,315629980,11580,11580,11580,11580,0
20230809,135700,315629980,11580,11580,11580,11580,0
20230809,135600,315629980,11580,11580,11580,11580,0
20230809,135500,315629980,11580,11580,11580,11580,0
20230809,135400,315629980,11580,11580,11580,11580,53
20230809,135300,315016240,11580,11580,11580,11580,0
20230809,135200,315016240,11580,11580,11580,11580,0
20230809,135100,315016240,11580,11580,11580,11580,0
20230809,135000,315016240,11580,11580,11580,11580,1
20230809,134900,315004660,11570,11570,11570,11570,5
20230809,134800,314946810,11580,11590,11590,11580,266
20230809,134700,311864340,11590,11590,11590,11590,0
20230809,134600,311864340,11590,11590,11590,11590,0
20230809,134500,311864340,11590,11580,11590,11580,302
20230809,134400,308367170,11580,11580,11580,11580,0
20230809,134300,308367170,11580,11580,11580,11580,0
20230809,134200,308367170,11580,11580,11580,11580,0
20230809,134100,308367170,11580,11580,11580,11580,17
20230809,134000,308170310,11580,11580,11580,11580,0
20230809,133900,308170310,11580,11580,11580,11580,299
20230809,133800,304707890,11580,11580,11580,11580,87
20230809,133700,303700430,11580,11570,11580,11570,450
20230809,133600,298490890,11570,11570,11570,11570,14
20230809,133500,298328910,11560,11560,11560,11560,8
20230809,133400,298236430,11570,11570,11570,11570,0
20230809,133300,298236430,11570,11560,11570,11560,92
20230809,133200,297172900,11550,11550,11550,11550,373
20230809,133100,292864750,11540,11540,11540,11540,30
20230809,133000,292518550,11550,11550,11550,11550,2
20230809,132900,292495450,11550,11550,11550,11550,96
20230809,132800,291386650,11550,11550,11550,11550,0
20230809,132700,291386650,11550,11550,11550,11550,0
20230809,132600,291386650,11550,11550,11550,11550,40
20230809,132500,290924650,11550,11550,11550,11550,0
20230809,132400,290924650,11550,11550,11550,11550,1
20230809,132300,290913100,11550,11550,11550,11550,0
20230809,132200,290913100,11550,11560,11560,11550,122
20230809,132100,289502800,11570,11570,11570,11570,0
20230809,132000,289502800,11570,11570,11570,11570,0
20230809,131900,289502800,11570,11570,11570,11570,0
20230809,131800,289502800,11570,11570,11570,11570,0
20230809,131700,289502800,11570,11570,11570,11570,0
20230809,131600,289502800,11570,11570,11570,11570,14
20230809,131500,289340820,11570,11570,11570,11570,0
20230809,131400,289340820,11570,11570,11570,11570,0
20230809,131300,289340820,11570,11570,11570,11570,0
20230809,131200,289340820,11570,11570,11570,11570,0
20230809,131100,289340820,11570,11570,11570,11570,0
20230809,131000,289340820,11570,11570,11570,11570,0
20230809,130900,289340820,11570,11580,11580,11570,177
20230809,130800,287292920,11570,11570,11570,11570,1
20230809,130700,287281350,11570,11570,11570,11570,50
20230809,130600,286702850,11570,11570,11570,11570,10
20230809,130500,286587150,11580,11580,11580,11580,11
20230809,130400,286459770,11590,11590,11590,11590,0
20230809,130300,286459770,11590,11590,11590,11590,51
20230809,130200,285868680,11590,11590,11590,11590,1
20230809,130100,285857090,11590,11590,11590,11590,1
20230809,130000,285845500,11580,11580,11580,11580,148
20230809,125900,284131660,11580,11580,11580,11580,0
20230809,125800,284131660,11580,11580,11580,11580,38
20230809,125700,283691620,11580,11580,11580,11580,0
20230809,125600,283691620,11580,11580,11580,11580,37
20230809,125500,283263160,11580,11580,11580,11580,0
20230809,125400,283263160,11580,11580,11580,11580,110
20230809,125300,281989360,11580,11580,11580,11580,0
20230809,125200,281989360,11580,11580,11580,11580,102
20230809,125100,280808200,11600,11600,11600,11600,0
20230809,125000,280808200,11600,11600,11600,11600,0
20230809,124900,280808200,11600,11600,11600,11600,0
20230809,124800,280808200,11600,11600,11600,11600,55
20230809,124700,280170200,11600,11600,11600,11600,21
20230809,124600,279926600,11580,11590,11590,11580,197
20230809,124500,277645240,11600,11590,11600,11590,38
20230809,124400,277204660,11590,11590,11590,11590,0
20230809,124300,277204660,11590,11590,11590,11590,0
20230809,124200,277204660,11590,11560,11600,11560,228
20230809,124100,274562250,11560,11560,11560,11560,50
20230809,124000,273984250,11560,11560,11560,11560,427
20230809,123900,269048130,11560,11600,11600,11560,1150
20230809,123800,255727910,11600,11570,11600,11570,1740
20230809,123700,235558080,11570,11550,11570,11550,435
20230809,123600,230530870,11540,11540,11540,11540,50
20230809,123500,229953870,11550,11550,11550,11550,0
20230809,123400,229953870,11550,11550,11550,11550,20
20230809,123300,229722870,11560,11560,11560,11560,0
20230809,123200,229722870,11560,11560,11560,11560,0
20230809,123100,229722870,11560,11560,11560,11560,1
20230809,123000,229711310,11560,11560,11560,11550,40
20230809,122900,229249290,11550,11530,11550,11530,1810
20230809,122800,208360660,11530,11530,11530,11530,0
20230809,122700,208360660,11530,11530,11530,11530,0
20230809,122600,208360660,11530,11530,11530,11530,2
20230809,122500,208337600,11530,11530,11530,11530,1
20230809,122400,208326070,11540,11530,11540,11530,48
20230809,122300,207772620,11530,11530,11530,11530,3
20230809,122200,207738030,11540,11540,11540,11540,0
20230809,122100,207738030,11540,11540,11540,11540,0
20230809,122000,207738030,11540,11530,11540,11530,48
20230809,121900,207184580,11530,11530,11530,11530,14
20230809,121800,207023160,11540,11540,11540,11540,0
20230809,121700,207023160,11540,11540,11540,11540,0
20230809,121600,207023160,11540,11540,11540,11540,0
20230809,121500,207023160,11540,11540,11540,11540,0
20230809,121400,207023160,11540,11540,11540,11540,0
20230809,121300,207023160,11540,11540,11540,11540,0
20230809,121200,207023160,11540,11540,11540,11540,0
20230809,121100,207023160,11540,11540,11540,11540,0
20230809,121000,207023160,11540,11540,11540,11540,0
20230809,120900,207023160,11540,11540,11540,11540,0
20230809,120800,207023160,11540,11530,11540,11530,11
20230809,120700,206896320,11540,11540,11540,11540,0
20230809,120600,206896320,11540,11540,11540,11540,2
20230809,120500,206873240,11490,11530,11530,11490,75
20230809,120400,206009850,11540,11540,11540,11540,0
20230809,120300,206009850,11540,11540,11540,11540,25
20230809,120200,205721350,11540,11530,11540,11530,152
20230809,120100,203968780,11540,11540,11540,11540,0
20230809,120000,203968780,11540,11540,11540,11540,14
20230809,115900,203807220,11540,11510,11540,11500,419
20230809,115800,198983970,11530,11530,11530,11530,0
20230809,115700,198983970,11530,11530,11530,11530,0
20230809,115600,198983970,11530,11530,11530,11530,0
20230809,115500,198983970,11530,11530,11530,11530,0
20230809,115400,198983970,11530,11530,11530,11530,0
20230809,115300,198983970,11530,11530,11530,11530,0
20230809,115200,198983970,11530,11530,11530,11530,1
20230809,115100,198972440,11520,11520,11520,11520,10
20230809,115000,198857240,11530,11530,11530,11530,1
20230809,114900,198845710,11530,11530,11530,11530,0
20230809,114800,198845710,11530,11530,11530,11530,0
20230809,114700,198845710,11530,11530,11530,11530,0
20230809,114600,198845710,11530,11530,11530,11530,0
20230809,114500,198845710,11530,11530,11530,11530,0
20230809,114400,198845710,11530,11530,11530,11530,0
20230809,114300,198845710,11530,11530,11530,11530,0
20230809,114200,198845710,11530,11530,11530,11530,0
20230809,114100,198845710,11530,11530,11530,11530,0
20230809,114000,198845710,11530,11520,11530,11500,327
20230809,113900,195078100,11530,11530,11530,11530,10
20230809,113800,194962800,11540,11540,11540,11540,0
20230809,113700,194962800,11540,11540,11540,11540,0
20230809,113600,194962800,11540,11530,11540,11530,233
20230809,113500,192276300,11530,11530,11530,11530,0
20230809,113400,192276300,11530,11530,11530,11530,1
20230809,113300,192264770,11530,11530,11530,11530,0
20230809,113200,192264770,11530,11530,11530,11530,5
20230809,113100,192207120,11530,11530,11530,11530,0
20230809,113000,192207120,11530,11530,11530,11530,0
20230809,112900,192207120,11530,11530,11530,11530,0
20230809,112800,192207120,11530,11530,11530,11530,0
20230809,112700,192207120,11530,11530,11530,11530,1
20230809,112600,192195590,11540,11540,11540,11540,0
20230809,112500,192195590,11540,11540,11540,11540,305
20230809,112400,188675890,11530,11530,11530,11530,90
20230809,112300,187638190,11530,11530,11530,11530,0
20230809,112200,187638190,11530,11530,11530,11530,0
20230809,112100,187638190,11530,11530,11530,11530,0
20230809,112000,187638190,11530,11530,11530,11530,0
20230809,111900,187638190,11530,11530,11530,11530,0
20230809,111800,187638190,11530,11530,11530,11530,0
20230809,111700,187638190,11530,11530,11530,11530,0
20230809,111600,187638190,11530,11530,11530,11530,0
20230809,111500,187638190,11530,11530,11530,11530,118
20230809,111400,186277650,11530,11530,11530,11530,0
20230809,111300,186277650,11530,11530,11530,11530,0
20230809,111200,186277650,11530,11530,11530,11530,0
20230809,111100,186277650,11530,11530,11530,11530,1
20230809,111000,186266120,11530,11510,11530,11510,8
20230809,110900,186174020,11520,11520,11520,11520,0
20230809,110800,186174020,11520,11520,11520,11520,1
20230809,110700,186162500,11470,11530,11530,11470,202
20230809,110600,183843430,11530,11530,11530,11530,0
20230809,110500,183843430,11530,11510,11530,11510,8
20230809,110400,183751290,11510,11510,11510,11510,5
20230809,110300,183693740,11510,11530,11530,11510,144
20230809,110200,182033490,11540,11540,11540,11540,0
20230809,110100,182033490,11540,11540,11540,11540,0
20230809,110000,182033490,11540,11540,11540,11540,0
20230809,105900,182033490,11540,11540,11540,11540,0
20230809,105800,182033490,11540,11540,11540,11540,0
20230809,105700,182033490,11540,11540,11540,11540,1
20230809,105600,182021950,11490,11490,11490,11490,0
20230809,105500,182021950,11490,11490,11490,11490,0
20230809,105400,182021950,11490,11490,11490,11490,0
20230809,105300,182021950,11490,11520,11520,11490,100
20230809,105200,180871970,11540,11540,11540,11540,0
20230809,105100,180871970,11540,11540,11540,11540,0
20230809,105000,180871970,11540,11540,11540,11540,0
20230809,104900,180871970,11540,11540,11540,11540,10
20230809,104800,180756570,11540,11540,11540,11540,0
20230809,104700,180756570,11540,11540,11540,11540,0
20230809,104600,180756570,11540,11530,11540,11530,533
20230809,104500,174608420,11520,11520,11520,11520,0
20230809,104400,174608420,11520,11520,11520,11520,403
20230809,104300,169965860,11520,11520,11520,11520,0
20230809,104200,169965860,11520,11520,11520,11520,0
20230809,104100,169965860,11520,11520,11520,11520,0
20230809,104000,169965860,11520,11520,11520,11520,0
20230809,103900,169965860,11520,11520,11520,11520,1
20230809,103800,169954340,11520,11520,11530,11520,12
20230809,103700,169816090,11500,11500,11500,11500,0
20230809,103600,169816090,11500,11500,11500,11500,178
20230809,103500,167769090,11510,11510,11510,11510,12
20230809,103400,167630970,11510,11510,11510,11510,24
20230809,103300,167354730,11520,11520,11520,11520,0
20230809,103200,167354730,11520,11520,11520,11520,64
20230809,103100,166617450,11530,11530,11530,11530,0
20230809,103000,166617450,11530,11530,11530,11530,2
20230809,102900,166594390,11530,11510,11530,11510,11
20230809,102800,166467760,11530,11530,11530,11530,100
20230809,102700,165314760,11530,11530,11530,11530,100
20230809,102600,164161760,11530,11530,11530,11530,8
20230809,102500,164069520,11530,11520,11530,11520,300
20230809,102400,160610880,11520,11520,11520,11520,0
20230809,102300,160610880,11520,11530,11530,11520,135
20230809,102200,159055180,11530,11540,11540,11530,61
20230809,102100,158351740,11540,11520,11540,11520,118
20230809,102000,156991200,11520,11520,11520,11520,50
20230809,101900,156415200,11530,11530,11530,11530,0
20230809,101800,156415200,11530,11530,11530,11530,74
20230809,101700,155561980,11540,11540,11540,11540,10
20230809,101600,155446580,11540,11540,11540,11540,0
20230809,101500,155446580,11540,11540,11540,11540,10
20230809,101400,155331180,11540,11520,11540,11520,127
20230809,101300,153868120,11520,11530,11540,11520,191
20230809,101200,151666080,11530,11520,11540,11520,223
20230809,101100,149094690,11530,11530,11530,11530,349
20230809,101000,145070720,11530,11520,11530,11520,538
20230809,100900,138872950,11520,11500,11520,11500,86
20230809,100800,137883180,11490,11490,11490,11490,0
20230809,100700,137883180,11490,11490,11510,11490,2438
20230809,100600,109841460,11500,11500,11500,11500,2
20230809,100500,109818460,11500,11500,11500,11500,1
20230809,100400,109806960,11490,11490,11490,11490,153
20230809,100300,108048990,11480,11470,11480,11470,52
20230809,100200,107452050,11480,11480,11480,11480,0
20230809,100100,107452050,11480,11480,11480,11480,0
20230809,100000,107452050,11480,11480,11480,11480,5
20230809,095900,107394650,11450,11450,11450,11450,1
20230809,095800,107383200,11460,11480,11480,11460,177
20230809,095700,105353400,11480,11480,11480,11480,56
20230809,095600,104710520,11470,11470,11470,11470,53
20230809,095500,104102610,11470,11470,11470,11470,1
20230809,095400,104091140,11460,11460,11460,11460,3
20230809,095300,104056760,11470,11470,11470,11470,0
20230809,095200,104056760,11470,11470,11470,11470,22
20230809,095100,103804420,11470,11470,11470,11470,0
20230809,095000,103804420,11470,11470,11470,11470,24
20230809,094900,103529140,11460,11460,11460,11460,0
20230809,094800,103529140,11460,11460,11460,11460,28
20230809,094700,103208260,11460,11460,11460,11460,22
20230809,094600,102956140,11460,11470,11470,11460,172
20230809,094500,100983710,11470,11460,11470,11460,14
20230809,094400,100823160,11460,11460,11460,11460,14
20230809,094300,100662720,11470,11470,11470,11470,0
20230809,094200,100662720,11470,11470,11470,11470,0
20230809,094100,100662720,11470,11470,11470,11470,0
20230809,094000,100662720,11470,11470,11470,11470,91
20230809,093900,99618950,11480,11480,11480,11480,0
20230809,093800,99618950,11480,11480,11480,11480,20
20230809,093700,99389350,11490,11490,11490,11490,1
20230809,093600,99377860,11500,11500,11500,11500,1
20230809,093500,99366360,11490,11450,11490,11450,747
20230809,093400,90793050,11450,11450,11450,11450,24
20230809,093300,90518250,11450,11450,11450,11450,8
20230809,093200,90426650,11440,11440,11440,11440,0
20230809,093100,90426650,11440,11440,11440,11440,11
20230809,093000,90300810,11440,11440,11440,11440,0
20230809,092900,90300810,11440,11440,11440,11440,10
20230809,092800,90186410,11470,11440,11470,11440,502
20230809,092700,84443470,11440,11440,11440,11440,4
20230809,092600,84397710,11460,11460,11460,11460,0
20230809,092500,84397710,11460,11460,11460,11460,1
20230809,092400,84386250,11440,11440,11440,11440,1
20230809,092300,84374810,11440,11440,11440,11440,0
20230809,092200,84374810,11440,11460,11460,11440,318
20230809,092100,80736860,11440,11450,11450,11440,700
20230809,092000,72723860,11450,11450,11450,11450,0
20230809,091900,72723860,11450,11460,11460,11450,19
20230809,091800,72506130,11470,11470,11470,11470,300
20230809,091700,69065130,11480,11460,11480,11460,201
20230809,091600,66757710,11480,11470,11490,11420,565
20230809,091500,60286280,11490,11510,11510,11490,147
20230809,091400,58596210,11500,11450,11500,11450,3169
20230809,091300,22234390,11450,11450,11450,11450,100
20230809,091200,21089390,11450,11450,11450,11450,1
20230809,091100,21077940,11450,11450,11450,11420,40
20230809,091000,20621050,11420,11440,11440,11420,251
20230809,090900,17753610,11420,11410,11430,11410,252
20230809,090800,14875780,11390,11390,11390,11390,60
20230809,090700,14192380,11400,11400,11400,11400,148
20230809,090600,12505180,11400,11400,11400,11400,558
20230809,090500,6143980,11390,11390,11390,11390,172
20230809,090400,4184900,11390,11390,11390,11390,1
20230809,090300,4173510,11400,11400,11400,11400,64
20230809,090200,3443910,11400,11380,11400,11380,104
20230809,090100,2259800,11380,11370,11380,11370,56
20230809,090000,1623050,11350,11350,11350,11350,143