KissMeData/079190/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193400,110239477,1003,1003,1003,1003,585
20230809,193300,110239477,1003,1003,1003,1003,0
20230809,193200,110239477,1003,1003,1003,1003,0
20230809,193100,110239477,1003,1003,1003,1003,0
20230809,193000,110239477,1003,1003,1003,1003,0
20230809,192900,110239477,1003,1003,1003,1003,0
20230809,192800,110239477,1003,1003,1003,1003,0
20230809,192700,110239477,1003,1003,1003,1003,0
20230809,192600,110239477,1003,1003,1003,1003,0
20230809,192500,110239477,1003,1003,1003,1003,0
20230809,192400,110239477,1003,1003,1003,1003,0
20230809,192300,110239477,1003,1003,1003,1003,0
20230809,192200,110239477,1003,1003,1003,1003,0
20230809,192100,110239477,1003,1003,1003,1003,0
20230809,192000,110239477,1003,1003,1003,1003,0
20230809,191900,110239477,1003,1003,1003,1003,0
20230809,191800,110239477,1003,1003,1003,1003,0
20230809,191700,110239477,1003,1003,1003,1003,0
20230809,191600,110239477,1003,1003,1003,1003,0
20230809,191500,110239477,1003,1003,1003,1003,0
20230809,191400,110239477,1003,1003,1003,1003,0
20230809,191300,110239477,1003,1003,1003,1003,0
20230809,191200,110239477,1003,1003,1003,1003,0
20230809,191100,110239477,1003,1003,1003,1003,0
20230809,191000,110239477,1003,1003,1003,1003,0
20230809,190900,110239477,1003,1003,1003,1003,0
20230809,190800,110239477,1003,1003,1003,1003,0
20230809,190700,110239477,1003,1003,1003,1003,0
20230809,190600,110239477,1003,1003,1003,1003,0
20230809,190500,110239477,1003,1003,1003,1003,0
20230809,190400,110239477,1003,1003,1003,1003,585
20230809,190300,110239477,1003,1003,1003,1003,0
20230809,190200,110239477,1003,1003,1003,1003,0
20230809,190100,110239477,1003,1003,1003,1003,0
20230809,190000,110239477,1003,1003,1003,1003,0
20230809,185900,110239477,1003,1003,1003,1003,0
20230809,185800,110239477,1003,1003,1003,1003,0
20230809,185700,110239477,1003,1003,1003,1003,0
20230809,185600,110239477,1003,1003,1003,1003,0
20230809,185500,110239477,1003,1003,1003,1003,0
20230809,185400,110239477,1003,1003,1003,1003,0
20230809,185300,110239477,1003,1003,1003,1003,0
20230809,185200,110239477,1003,1003,1003,1003,0
20230809,185100,110239477,1003,1003,1003,1003,0
20230809,185000,110239477,1003,1003,1003,1003,0
20230809,184900,110239477,1003,1003,1003,1003,0
20230809,184800,110239477,1003,1003,1003,1003,0
20230809,184700,110239477,1003,1003,1003,1003,0
20230809,184600,110239477,1003,1003,1003,1003,0
20230809,184500,110239477,1003,1003,1003,1003,0
20230809,184400,110239477,1003,1003,1003,1003,0
20230809,184300,110239477,1003,1003,1003,1003,0
20230809,184200,110239477,1003,1003,1003,1003,0
20230809,184100,110239477,1003,1003,1003,1003,0
20230809,184000,110239477,1003,1003,1003,1003,0
20230809,183900,110239477,1003,1003,1003,1003,0
20230809,183800,110239477,1003,1003,1003,1003,0
20230809,183700,110239477,1003,1003,1003,1003,0
20230809,183600,110239477,1003,1003,1003,1003,0
20230809,183500,110239477,1003,1003,1003,1003,0
20230809,183400,110239477,1003,1003,1003,1003,585
20230809,183300,110239477,1003,1003,1003,1003,0
20230809,183200,110239477,1003,1003,1003,1003,0
20230809,183100,110239477,1003,1003,1003,1003,0
20230809,183000,110239477,1003,1003,1003,1003,0
20230809,182900,110239477,1003,1003,1003,1003,0
20230809,182800,110239477,1003,1003,1003,1003,0
20230809,182700,110239477,1003,1003,1003,1003,0
20230809,182600,110239477,1003,1003,1003,1003,0
20230809,182500,110239477,1003,1003,1003,1003,0
20230809,182400,110239477,1003,1003,1003,1003,0
20230809,182300,110239477,1003,1003,1003,1003,0
20230809,182200,110239477,1003,1003,1003,1003,0
20230809,182100,110239477,1003,1003,1003,1003,0
20230809,182000,110239477,1003,1003,1003,1003,0
20230809,181900,110239477,1003,1003,1003,1003,0
20230809,181800,110239477,1003,1003,1003,1003,0
20230809,181700,110239477,1003,1003,1003,1003,0
20230809,181600,110239477,1003,1003,1003,1003,0
20230809,181500,110239477,1003,1003,1003,1003,0
20230809,181400,110239477,1003,1003,1003,1003,0
20230809,181300,110239477,1003,1003,1003,1003,0
20230809,181200,110239477,1003,1003,1003,1003,0
20230809,181100,110239477,1003,1003,1003,1003,0
20230809,181000,110239477,1003,1003,1003,1003,0
20230809,180900,110239477,1003,1003,1003,1003,0
20230809,180800,110239477,1003,1003,1003,1003,0
20230809,180700,110239477,1003,1003,1003,1003,0
20230809,180600,110239477,1003,1003,1003,1003,0
20230809,180500,110239477,1003,1003,1003,1003,0
20230809,180400,110239477,1003,1003,1003,1003,585
20230809,180300,110239477,1003,1003,1003,1003,0
20230809,180200,110239477,1003,1003,1003,1003,0
20230809,180100,110239477,1003,1003,1003,1003,0
20230809,180000,110239477,1003,1003,1003,1003,0
20230809,175900,110239477,1003,1003,1003,1003,0
20230809,175800,110239477,1003,1003,1003,1003,0
20230809,175700,110239477,1003,1003,1003,1003,0
20230809,175600,110239477,1003,1003,1003,1003,0
20230809,175500,110239477,1003,1003,1003,1003,0
20230809,175400,110239477,1003,1003,1003,1003,0
20230809,175300,110239477,1003,1003,1003,1003,0
20230809,175200,110239477,1003,1003,1003,1003,0
20230809,175100,110239477,1003,1003,1003,1003,0
20230809,175000,110239477,1003,1003,1003,1003,0
20230809,174900,110239477,1003,1003,1003,1003,0
20230809,174800,110239477,1003,1003,1003,1003,0
20230809,174700,110239477,1003,1003,1003,1003,0
20230809,174600,110239477,1003,1003,1003,1003,0
20230809,174500,110239477,1003,1003,1003,1003,0
20230809,174400,110239477,1003,1003,1003,1003,0
20230809,174300,110239477,1003,1003,1003,1003,0
20230809,174200,110239477,1003,1003,1003,1003,0
20230809,174100,110239477,1003,1003,1003,1003,0
20230809,174000,110239477,1003,1003,1003,1003,0
20230809,173900,110239477,1003,1003,1003,1003,0
20230809,173800,110239477,1003,1003,1003,1003,0
20230809,173700,110239477,1003,1003,1003,1003,0
20230809,173600,110239477,1003,1003,1003,1003,0
20230809,173500,110239477,1003,1003,1003,1003,0
20230809,173400,110239477,1003,1003,1003,1003,585
20230809,173300,110239477,1003,1003,1003,1003,0
20230809,173200,110239477,1003,1003,1003,1003,0
20230809,173100,110239477,1003,1003,1003,1003,0
20230809,173000,110239477,1003,1003,1003,1003,0
20230809,172900,110239477,1003,1003,1003,1003,0
20230809,172800,110239477,1003,1003,1003,1003,0
20230809,172700,110239477,1003,1003,1003,1003,0
20230809,172600,110239477,1003,1003,1003,1003,0
20230809,172500,110239477,1003,1003,1003,1003,0
20230809,172400,110239477,1003,1003,1003,1003,0
20230809,172300,110239477,1003,1003,1003,1003,0
20230809,172200,110239477,1003,1003,1003,1003,0
20230809,172100,110239477,1003,1003,1003,1003,0
20230809,172000,110239477,1003,1003,1003,1003,0
20230809,171900,110239477,1003,1003,1003,1003,0
20230809,171800,110239477,1003,1003,1003,1003,0
20230809,171700,110239477,1003,1003,1003,1003,0
20230809,171600,110239477,1003,1003,1003,1003,0
20230809,171500,110239477,1003,1003,1003,1003,0
20230809,171400,110239477,1003,1003,1003,1003,0
20230809,171300,110239477,1003,1003,1003,1003,0
20230809,171200,110239477,1003,1003,1003,1003,0
20230809,171100,110239477,1003,1003,1003,1003,0
20230809,171000,110239477,1003,1003,1003,1003,0
20230809,170900,110239477,1003,1003,1003,1003,0
20230809,170800,110239477,1003,1003,1003,1003,0
20230809,170700,110239477,1003,1003,1003,1003,0
20230809,170600,110239477,1003,1003,1003,1003,0
20230809,170500,110239477,1003,1003,1003,1003,0
20230809,170400,110239477,1003,1003,1003,1003,585
20230809,170300,110239477,1003,1003,1003,1003,0
20230809,170200,110239477,1003,1003,1003,1003,0
20230809,170100,110239477,1003,1003,1003,1003,0
20230809,170000,110239477,1003,1003,1003,1003,0
20230809,165900,110239477,1003,1003,1003,1003,0
20230809,165800,110239477,1003,1003,1003,1003,0
20230809,165700,110239477,1003,1003,1003,1003,0
20230809,165600,110239477,1003,1003,1003,1003,0
20230809,165500,110239477,1003,1003,1003,1003,0
20230809,165400,110239477,1003,1003,1003,1003,0
20230809,165300,110239477,1003,1003,1003,1003,0
20230809,165200,110239477,1003,1003,1003,1003,0
20230809,165100,110239477,1003,1003,1003,1003,0
20230809,165000,110239477,1003,1003,1003,1003,0
20230809,164900,110239477,1003,1003,1003,1003,0
20230809,164800,110239477,1003,1003,1003,1003,0
20230809,164700,110239477,1003,1003,1003,1003,0
20230809,164600,110239477,1003,1003,1003,1003,0
20230809,164500,110239477,1003,1003,1003,1003,0
20230809,164400,110239477,1003,1003,1003,1003,0
20230809,164300,110239477,1003,1003,1003,1003,0
20230809,164200,110239477,1003,1003,1003,1003,0
20230809,164100,110239477,1003,1003,1003,1003,0
20230809,164000,110239477,1003,1003,1003,1003,0
20230809,163900,110239477,1003,1003,1003,1003,0
20230809,163800,110239477,1003,1003,1003,1003,0
20230809,163700,110239477,1003,1003,1003,1003,0
20230809,163600,110239477,1003,1003,1003,1003,0
20230809,163500,110239477,1003,1003,1003,1003,0
20230809,163400,110239477,1003,1003,1003,1003,585
20230809,163300,110239477,1003,1003,1003,1003,0
20230809,163200,110239477,1003,1003,1003,1003,0
20230809,163100,110239477,1003,1003,1003,1003,0
20230809,163000,110239477,1003,1003,1003,1003,0
20230809,162900,110239477,1003,1003,1003,1003,0
20230809,162800,110239477,1003,1003,1003,1003,0
20230809,162700,110239477,1003,1003,1003,1003,0
20230809,162600,110239477,1003,1003,1003,1003,0
20230809,162500,110239477,1003,1003,1003,1003,0
20230809,162400,110239477,1003,1003,1003,1003,0
20230809,162300,110239477,1003,1003,1003,1003,0
20230809,162200,110239477,1003,1003,1003,1003,0
20230809,162100,110239477,1003,1003,1003,1003,0
20230809,162000,110239477,1003,1003,1003,1003,0
20230809,161900,110239477,1003,1003,1003,1003,0
20230809,161800,110239477,1003,1003,1003,1003,0
20230809,161700,110239477,1003,1003,1003,1003,0
20230809,161600,110239477,1003,1003,1003,1003,0
20230809,161500,110239477,1003,1003,1003,1003,0
20230809,161400,110239477,1003,1003,1003,1003,0
20230809,161300,110239477,1003,1003,1003,1003,0
20230809,161200,110239477,1003,1003,1003,1003,0
20230809,161100,110239477,1003,1003,1003,1003,0
20230809,161000,110239477,1003,1003,1003,1003,0
20230809,160900,110239477,1003,1003,1003,1003,0
20230809,160800,110239477,1003,1003,1003,1003,0
20230809,160700,110239477,1003,1003,1003,1003,0
20230809,160600,110239477,1003,1003,1003,1003,0
20230809,160500,110239477,1003,1003,1003,1003,0
20230809,160400,110239477,1003,1003,1003,1003,585
20230809,160300,110239477,1003,1003,1003,1003,0
20230809,160200,110239477,1003,1003,1003,1003,0
20230809,160100,110239477,1003,1003,1003,1003,0
20230809,160000,110239477,1003,1003,1003,1003,0
20230809,155900,110239477,1003,1003,1003,1003,0
20230809,155800,110239477,1003,1003,1003,1003,0
20230809,155700,110239477,1003,1003,1003,1003,0
20230809,155600,110239477,1003,1003,1003,1003,0
20230809,155500,110239477,1003,1003,1003,1003,0
20230809,155400,110239477,1003,1003,1003,1003,0
20230809,155300,110239477,1003,1003,1003,1003,0
20230809,155200,110239477,1003,1003,1003,1003,0
20230809,155100,110239477,1003,1003,1003,1003,0
20230809,155000,110239477,1003,1003,1003,1003,0
20230809,154900,110239477,1003,1003,1003,1003,0
20230809,154800,110239477,1003,1003,1003,1003,0
20230809,154700,110239477,1003,1003,1003,1003,0
20230809,154600,110239477,1003,1003,1003,1003,0
20230809,154500,110239477,1003,1003,1003,1003,0
20230809,154400,110239477,1003,1003,1003,1003,0
20230809,154300,110239477,1003,1003,1003,1003,0
20230809,154200,110239477,1003,1003,1003,1003,0
20230809,154100,110239477,1003,1003,1003,1003,0
20230809,154000,110239477,1003,1003,1003,1003,0
20230809,153900,110239477,1003,1003,1003,1003,0
20230809,153800,110239477,1003,1003,1003,1003,0
20230809,153700,110239477,1003,1003,1003,1003,0
20230809,153600,110239477,1003,1003,1003,1003,0
20230809,153500,110239477,1003,1003,1003,1003,0
20230809,153400,110239477,1003,1003,1003,1003,585
20230809,153300,110239477,1003,1003,1003,1003,0
20230809,153200,110239477,1003,1003,1003,1003,0
20230809,153100,110239477,1003,1003,1003,1003,0
20230809,153000,110239477,1003,1003,1003,1003,585
20230809,152900,109652722,995,995,995,995,0
20230809,152800,109652722,995,995,995,995,0
20230809,152700,109652722,995,995,995,995,0
20230809,152600,109652722,995,995,995,995,0
20230809,152500,109652722,995,995,995,995,0
20230809,152400,109652722,995,995,995,995,0
20230809,152300,109652722,995,995,995,995,0
20230809,152200,109652722,995,995,995,995,0
20230809,152100,109652722,995,995,995,995,0
20230809,152000,109652722,995,995,995,995,0
20230809,151900,109652722,995,994,996,977,4562
20230809,151800,105185460,997,996,997,996,48
20230809,151700,105137620,996,993,996,993,32
20230809,151600,105105766,997,1003,1004,996,614
20230809,151500,104491831,1004,997,1004,997,549
20230809,151400,103942110,1001,997,1001,997,776
20230809,151300,103166755,991,998,998,991,296
20230809,151200,102871390,998,997,998,997,24
20230809,151100,102847445,998,988,998,988,29
20230809,151000,102818564,998,988,998,988,538
20230809,150900,102286760,995,995,995,995,24
20230809,150800,102262880,995,994,995,994,127
20230809,150700,102136610,994,994,994,994,58
20230809,150600,102078958,994,990,994,990,2408
20230809,150500,99694938,995,994,995,994,127
20230809,150400,99568578,990,994,995,990,29
20230809,150300,99539750,995,994,995,994,24
20230809,150200,99515878,995,993,995,990,34
20230809,150100,99482095,994,993,994,993,25
20230809,150000,99457263,994,993,994,993,128
20230809,145900,99330050,993,993,993,992,208
20230809,145800,99123513,993,993,994,992,212
20230809,145700,98912978,994,994,994,990,43
20230809,145600,98870285,999,993,999,993,32
20230809,145500,98838434,994,994,994,993,204
20230809,145400,98635663,995,995,995,995,24
20230809,145300,98611783,996,990,996,990,28
20230809,145200,98583944,995,995,995,995,25
20230809,145100,98559069,995,995,995,994,128
20230809,145000,98431713,995,994,996,994,214
20230809,144900,98218761,994,995,995,994,225
20230809,144800,97995088,994,995,995,994,24
20230809,144700,97971209,996,990,996,990,30
20230809,144600,97941365,990,998,998,990,68
20230809,144500,97873854,998,999,999,990,134
20230809,144400,97740043,999,996,999,990,204
20230809,144300,97536522,996,992,996,992,24
20230809,144200,97512628,991,988,991,988,506
20230809,144100,97011200,988,991,991,988,437
20230809,144000,96578151,991,991,991,991,334
20230809,143900,96247157,991,992,992,991,24
20230809,143800,96223350,992,991,993,980,825
20230809,143700,95414384,996,996,996,996,23
20230809,143600,95391476,997,997,997,990,42
20230809,143500,95349728,997,997,997,997,24
20230809,143400,95325800,997,997,997,997,23
20230809,143300,95302869,997,997,997,997,25
20230809,143200,95277944,989,989,997,989,44
20230809,143100,95234236,997,997,997,997,23
20230809,143000,95211305,997,998,998,997,24
20230809,142900,95187354,998,998,998,989,31
20230809,142800,95156470,998,991,998,991,3329
20230809,142700,91844247,991,991,991,991,74
20230809,142600,91770913,991,991,991,991,24
20230809,142500,91747129,991,991,991,991,24
20230809,142400,91723345,991,991,991,991,25
20230809,142300,91698570,991,991,991,991,24
20230809,142200,91674786,991,991,991,991,23
20230809,142100,91651993,991,988,991,988,30
20230809,142000,91622281,988,991,991,988,43
20230809,141900,91579722,991,991,991,991,23
20230809,141800,91556929,991,991,991,991,24
20230809,141700,91533145,991,991,991,991,24
20230809,141600,91509361,991,989,991,989,29
20230809,141500,91480634,989,991,991,989,42
20230809,141400,91439046,991,991,991,991,24
20230809,141300,91415262,991,991,991,991,23
20230809,141200,91392469,991,991,991,991,24
20230809,141100,91368685,990,991,991,990,2396
20230809,141000,88995994,992,992,992,992,29
20230809,140900,88967226,992,991,992,991,362
20230809,140800,88608461,991,993,993,991,35
20230809,140700,88573729,993,992,993,991,427
20230809,140600,88150525,994,996,997,994,1936
20230809,140500,86223754,998,997,998,996,230
20230809,140400,85994433,998,997,998,997,32
20230809,140300,85962505,998,998,998,998,23
20230809,140200,85939551,998,996,998,996,26
20230809,140100,85913607,998,998,998,996,37
20230809,140000,85876705,998,998,998,998,23
20230809,135900,85853751,998,998,998,998,124
20230809,135800,85729999,998,998,998,998,24
20230809,135700,85706047,998,998,998,998,24
20230809,135600,85682095,999,999,999,996,3530
20230809,135500,82164407,999,997,999,997,3130
20230809,135400,79043749,999,999,999,999,83
20230809,135300,78960832,999,999,999,997,36
20230809,135200,78924872,999,997,999,997,166
20230809,135100,78759051,999,997,999,997,394
20230809,135000,78365651,998,997,998,997,57
20230809,134900,78308788,998,997,998,997,265
20230809,134800,78044359,997,997,998,997,387
20230809,134700,77658158,998,998,998,997,31
20230809,134600,77627226,998,997,998,997,78
20230809,134500,77549386,997,997,998,997,58
20230809,134400,77491536,998,997,998,997,58
20230809,134300,77433686,997,998,998,997,709
20230809,134200,76726106,998,999,999,998,29
20230809,134100,76697141,999,998,999,998,424
20230809,134000,76273965,998,1000,1000,998,80
20230809,133900,76194028,1000,999,1000,999,29
20230809,133800,76165034,999,998,999,998,319
20230809,133700,75846358,998,999,999,998,31
20230809,133600,75815395,1000,1000,1000,1000,24
20230809,133500,75791395,1001,1001,1001,1001,23
20230809,133400,75768372,1001,1001,1001,1001,26
20230809,133300,75742346,1001,1000,1001,1000,190
20230809,133200,75552162,1000,1001,1001,1000,29
20230809,133100,75523139,1001,999,1001,999,326
20230809,133000,75197417,999,999,999,999,24
20230809,132900,75173441,999,998,999,998,44
20230809,132800,75129505,999,999,999,999,46
20230809,132700,75083551,999,1001,1001,999,511
20230809,132600,74572082,1005,1005,1005,1005,0
20230809,132500,74572082,1005,1005,1005,1005,1
20230809,132400,74571077,1005,1005,1005,1005,1
20230809,132300,74570072,1005,1005,1005,1005,1100
20230809,132200,73464572,1005,1003,1005,1003,162
20230809,132100,73302084,1005,1005,1005,1005,1
20230809,132000,73301079,1003,1003,1003,1003,440
20230809,131900,72859759,1005,1005,1005,1005,1
20230809,131800,72858754,1005,1003,1005,1003,7
20230809,131700,72851731,1003,1003,1003,1003,3006
20230809,131600,69836713,1003,1003,1003,1003,848
20230809,131500,68986169,1003,1005,1005,1003,3001
20230809,131400,65976164,1005,1005,1005,1005,0
20230809,131300,65976164,1005,1004,1005,1004,11
20230809,131200,65965115,1005,1004,1005,1004,1397
20230809,131100,64562526,1003,1003,1003,1003,6
20230809,131000,64556508,1004,1003,1004,1003,12
20230809,130900,64544467,1003,1003,1003,1003,1
20230809,130800,64543464,1003,1003,1003,1003,5
20230809,130700,64538449,1004,1000,1004,1000,3912
20230809,130600,60624846,999,1000,1000,999,32
20230809,130500,60592853,999,1000,1000,999,29
20230809,130400,60563859,999,998,999,998,332
20230809,130300,60232198,999,999,999,999,24
20230809,130200,60208222,998,999,999,998,30
20230809,130100,60178258,999,998,999,998,31
20230809,130000,60147296,999,998,999,998,30
20230809,125900,60117332,999,999,999,999,27
20230809,125800,60090359,999,999,999,999,23
20230809,125700,60067382,999,999,999,999,25
20230809,125600,60042407,999,997,999,997,193
20230809,125500,59849918,997,997,997,997,1062
20230809,125400,58791104,997,997,997,997,34
20230809,125300,58757206,997,997,997,997,24
20230809,125200,58733278,997,997,997,997,124
20230809,125100,58609650,997,997,997,997,24
20230809,125000,58585722,997,997,997,997,31
20230809,124900,58554815,997,996,997,996,23
20230809,124800,58531892,996,996,996,996,25
20230809,124700,58506992,996,996,996,996,24
20230809,124600,58483088,996,996,996,996,23
20230809,124500,58460180,996,996,996,996,24
20230809,124400,58436276,996,994,996,994,125
20230809,124300,58311978,996,996,996,996,124
20230809,124200,58188474,996,996,996,996,24
20230809,124100,58164570,996,996,996,996,24
20230809,124000,58140666,997,997,997,997,23
20230809,123900,58117735,997,997,997,997,24
20230809,123800,58093807,997,997,997,997,25
20230809,123700,58068882,997,997,997,997,53
20230809,123600,58016041,997,997,997,997,24
20230809,123500,57992113,997,997,997,994,35
20230809,123400,57957248,997,997,997,997,24
20230809,123300,57933320,997,994,997,994,1645
20230809,123200,56298118,997,996,997,996,25
20230809,123100,56273200,994,991,994,991,4460
20230809,123000,51840101,991,992,993,991,24
20230809,122900,51816290,991,992,993,991,25
20230809,122800,51791489,992,991,993,991,71
20230809,122700,51721081,994,993,994,993,23
20230809,122600,51698220,994,993,994,993,24
20230809,122500,51674365,993,994,994,993,25
20230809,122400,51649516,994,993,994,993,23
20230809,122300,51626656,993,993,994,993,24
20230809,122200,51602803,994,992,994,992,34
20230809,122100,51569023,991,993,993,991,25
20230809,122000,51544202,993,991,993,991,27
20230809,121900,51517396,991,992,993,991,25
20230809,121800,51492575,993,992,993,991,53
20230809,121700,51439949,991,992,993,991,24
20230809,121600,51416120,993,994,995,993,24
20230809,121500,51392243,995,994,995,994,24
20230809,121400,51368364,995,994,995,994,24
20230809,121300,51344485,994,995,995,994,24
20230809,121200,51320606,995,995,995,995,23
20230809,121100,51297721,996,997,997,996,25
20230809,121000,51272797,997,997,997,997,30
20230809,120900,51242887,997,993,997,986,2223
20230809,120800,49040952,998,998,998,998,25
20230809,120700,49016002,998,998,998,998,25
20230809,120600,48991052,993,998,998,993,74
20230809,120500,48917446,998,998,998,998,25
20230809,120400,48892496,998,999,999,998,25
20230809,120300,48867523,999,999,999,999,23
20230809,120200,48844546,999,999,999,999,26
20230809,120100,48818572,999,999,999,999,25
20230809,120000,48793597,999,999,999,999,23
20230809,115900,48770620,999,999,999,999,26
20230809,115800,48744646,999,1000,1000,999,25
20230809,115700,48719648,1000,999,1000,999,24
20230809,115600,48695669,999,999,999,999,25
20230809,115500,48670694,999,999,999,999,25
20230809,115400,48645719,999,999,999,999,23
20230809,115300,48622742,999,999,999,999,25
20230809,115200,48597767,999,999,999,999,26
20230809,115100,48571793,993,1000,1000,993,33
20230809,115000,48538849,1000,1000,1000,1000,23
20230809,114900,48515849,1000,1000,1000,1000,25
20230809,114800,48490849,1000,1000,1000,1000,26
20230809,114700,48464849,1000,1000,1000,1000,23
20230809,114600,48441849,1000,993,1000,993,1407
20230809,114500,47034856,1000,1000,1000,1000,25
20230809,114400,47009856,1000,1000,1000,1000,28
20230809,114300,46981856,1000,1000,1000,1000,129
20230809,114200,46852856,1000,1000,1000,1000,26
20230809,114100,46826856,1000,1000,1000,1000,23
20230809,114000,46803856,1000,1000,1000,1000,25
20230809,113900,46778856,1000,1000,1000,1000,26
20230809,113800,46752856,1000,1000,1000,1000,23
20230809,113700,46729856,1000,1000,1000,1000,25
20230809,113600,46704856,1000,1000,1000,1000,25
20230809,113500,46679856,1000,1000,1000,1000,23
20230809,113400,46656856,1000,1000,1000,1000,26
20230809,113300,46630856,993,1000,1000,993,26
20230809,113200,46604863,1000,1000,1000,1000,23
20230809,113100,46581863,993,1001,1001,993,95
20230809,113000,46487328,1001,1001,1001,1001,25
20230809,112900,46462303,1001,1001,1001,1001,24
20230809,112800,46438279,1001,1001,1001,1001,25
20230809,112700,46413254,1001,1001,1001,1001,25
20230809,112600,46388229,1001,1003,1003,1001,24
20230809,112500,46364203,1003,1001,1003,1001,40
20230809,112400,46324159,1001,1003,1005,1001,25
20230809,112300,46299099,1000,993,1002,993,6189
20230809,112200,40128883,992,988,992,986,6200
20230809,112100,33997198,986,985,986,985,3092
20230809,112000,30951228,985,984,985,984,45
20230809,111900,30906905,985,985,985,985,25
20230809,111800,30882280,985,985,985,985,26
20230809,111700,30856670,985,985,985,985,25
20230809,111600,30832045,984,985,985,984,124
20230809,111500,30710005,982,982,982,982,1140
20230809,111400,29590525,982,982,982,982,25
20230809,111300,29565975,982,982,982,982,23
20230809,111200,29543389,982,982,982,982,27
20230809,111100,29516875,982,982,982,982,26
20230809,111000,29491343,982,981,982,981,28
20230809,110900,29463848,981,978,981,978,32
20230809,110800,29432517,982,983,983,978,27
20230809,110700,29405984,981,979,981,979,23
20230809,110600,29383447,979,981,981,979,26
20230809,110500,29357945,983,985,985,977,1025
20230809,110400,28355662,985,985,985,985,23
20230809,110300,28333007,985,985,985,985,25
20230809,110200,28308382,985,984,985,983,37
20230809,110100,28271940,985,984,985,984,23
20230809,110000,28249286,985,984,985,983,25
20230809,105900,28224664,985,985,986,984,25
20230809,105800,28200018,987,986,987,986,23
20230809,105700,28177318,987,987,988,987,27
20230809,105600,28150646,988,986,988,985,25
20230809,105500,28125951,988,987,988,987,23
20230809,105400,28103228,988,987,988,986,25
20230809,105300,28078531,988,988,988,988,29
20230809,105200,28049879,988,988,988,988,23
20230809,105100,28027155,988,988,988,988,25
20230809,105000,28002455,988,981,988,981,164
20230809,104900,27840497,987,987,987,987,23
20230809,104800,27817796,987,987,987,987,26
20230809,104700,27792134,987,987,987,987,26
20230809,104600,27766472,987,987,987,981,33
20230809,104500,27733955,987,987,987,987,25
20230809,104400,27709280,987,987,987,987,25
20230809,104300,27684605,981,987,987,981,127
20230809,104200,27559862,987,987,987,987,32
20230809,104100,27528278,987,987,987,987,25
20230809,104000,27503603,988,988,988,988,58
20230809,103900,27446299,988,988,988,988,24
20230809,103800,27422587,988,988,988,988,25
20230809,103700,27397887,988,980,988,980,2085
20230809,103600,25352329,981,981,981,981,23
20230809,103500,25329766,981,981,981,981,25
20230809,103400,25305241,981,981,981,981,26
20230809,103300,25279735,981,981,981,981,23
20230809,103200,25257172,981,981,981,981,25
20230809,103100,25232647,981,981,981,981,1425
20230809,103000,23834722,981,981,981,981,23
20230809,102900,23812159,981,981,981,981,2
20230809,102800,23810197,977,977,977,977,2
20230809,102700,23808243,977,977,977,977,0
20230809,102600,23808243,977,977,977,977,2
20230809,102500,23806289,977,977,977,977,2
20230809,102400,23804335,977,977,977,977,0
20230809,102300,23804335,977,977,977,977,2
20230809,102200,23802381,975,979,979,975,233
20230809,102100,23575198,979,979,979,979,0
20230809,102000,23575198,979,975,980,975,1000
20230809,101900,22600189,981,981,981,981,2
20230809,101800,22598227,981,981,981,981,1
20230809,101700,22597246,981,981,981,981,2
20230809,101600,22595284,982,982,982,982,2
20230809,101500,22593320,983,983,983,983,0
20230809,101400,22593320,983,981,983,981,102
20230809,101300,22493254,981,980,981,973,1830
20230809,101200,20710352,980,980,980,980,21
20230809,101100,20689772,979,979,979,979,165
20230809,101000,20528237,979,979,979,979,7
20230809,100900,20521384,979,979,979,979,2
20230809,100800,20519426,979,979,979,979,0
20230809,100700,20519426,979,971,979,971,320
20230809,100600,20208690,980,980,980,980,2
20230809,100500,20206730,980,980,980,980,0
20230809,100400,20206730,980,980,980,980,2
20230809,100300,20204770,980,980,980,980,2
20230809,100200,20202810,980,980,980,980,0
20230809,100100,20202810,980,980,980,980,2
20230809,100000,20200850,980,980,980,980,2
20230809,095900,20198890,979,979,979,979,760
20230809,095800,19454850,982,979,982,979,47
20230809,095700,19408831,980,979,980,979,1252
20230809,095600,18181947,979,979,979,979,0
20230809,095500,18181947,979,979,979,979,2
20230809,095400,18179989,979,979,979,979,2
20230809,095300,18178031,980,980,980,980,0
20230809,095200,18178031,980,980,980,980,3
20230809,095100,18175091,979,978,979,978,491
20230809,095000,17694403,979,979,979,979,0
20230809,094900,17694403,979,979,979,979,2
20230809,094800,17692445,979,979,979,979,2
20230809,094700,17690487,980,980,980,980,0
20230809,094600,17690487,980,980,980,980,3
20230809,094500,17687547,980,980,980,980,2
20230809,094400,17685587,980,980,980,980,0
20230809,094300,17685587,980,980,980,980,2
20230809,094200,17683627,980,980,980,980,2
20230809,094100,17681667,980,980,980,980,0
20230809,094000,17681667,980,980,980,980,2
20230809,093900,17679707,980,980,980,980,2
20230809,093800,17677747,980,980,980,980,0
20230809,093700,17677747,980,980,980,980,2
20230809,093600,17675787,980,980,980,980,12
20230809,093500,17664027,980,981,981,980,5
20230809,093400,17659123,974,974,974,974,0
20230809,093300,17659123,974,974,974,973,2161
20230809,093200,15554409,973,973,973,973,2
20230809,093100,15552463,973,972,973,972,8
20230809,093000,15544682,972,972,972,972,2
20230809,092900,15542738,972,972,972,972,2
20230809,092800,15540794,973,972,973,972,203
20230809,092700,15343286,972,970,972,970,12
20230809,092600,15331642,970,970,970,970,76
20230809,092500,15257922,970,970,970,970,14
20230809,092400,15244342,972,972,972,972,2
20230809,092300,15242398,972,972,972,972,2
20230809,092200,15240454,972,972,972,972,0
20230809,092100,15240454,972,972,972,972,2
20230809,092000,15238510,972,972,972,972,2
20230809,091900,15236566,973,970,973,970,3000
20230809,091800,12317589,971,970,971,970,12
20230809,091700,12305947,973,973,973,972,102
20230809,091600,12206702,973,973,973,973,0
20230809,091500,12206702,973,973,973,973,2
20230809,091400,12204756,973,970,973,970,16
20230809,091300,12189230,973,973,973,973,103
20230809,091200,12089011,974,974,974,974,2
20230809,091100,12087063,973,983,983,973,139
20230809,091000,11951669,987,987,987,987,1078
20230809,090900,10887683,987,972,987,969,354
20230809,090800,10542172,987,987,987,987,2
20230809,090700,10540198,989,969,989,969,623
20230809,090600,9931307,969,969,969,969,7
20230809,090500,9924524,969,957,969,956,446
20230809,090400,9494712,956,962,962,956,993
20230809,090300,8543941,963,957,963,957,37
20230809,090200,8508520,966,966,966,966,2
20230809,090100,8506588,969,969,969,969,5
20230809,090000,8501743,972,953,972,953,7159