KissMeData/083790/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193700,293526325,3760,3760,3760,3760,1084
20230809,193600,293526325,3760,3760,3760,3760,0
20230809,193500,293526325,3760,3760,3760,3760,0
20230809,193400,293526325,3760,3760,3760,3760,0
20230809,193300,293526325,3760,3760,3760,3760,0
20230809,193200,293526325,3760,3760,3760,3760,0
20230809,193100,293526325,3760,3760,3760,3760,0
20230809,193000,293526325,3760,3760,3760,3760,0
20230809,192900,293526325,3760,3760,3760,3760,0
20230809,192800,293526325,3760,3760,3760,3760,0
20230809,192700,293526325,3760,3760,3760,3760,0
20230809,192600,293526325,3760,3760,3760,3760,0
20230809,192500,293526325,3760,3760,3760,3760,0
20230809,192400,293526325,3760,3760,3760,3760,0
20230809,192300,293526325,3760,3760,3760,3760,0
20230809,192200,293526325,3760,3760,3760,3760,0
20230809,192100,293526325,3760,3760,3760,3760,0
20230809,192000,293526325,3760,3760,3760,3760,0
20230809,191900,293526325,3760,3760,3760,3760,0
20230809,191800,293526325,3760,3760,3760,3760,0
20230809,191700,293526325,3760,3760,3760,3760,0
20230809,191600,293526325,3760,3760,3760,3760,0
20230809,191500,293526325,3760,3760,3760,3760,0
20230809,191400,293526325,3760,3760,3760,3760,0
20230809,191300,293526325,3760,3760,3760,3760,0
20230809,191200,293526325,3760,3760,3760,3760,0
20230809,191100,293526325,3760,3760,3760,3760,0
20230809,191000,293526325,3760,3760,3760,3760,0
20230809,190900,293526325,3760,3760,3760,3760,0
20230809,190800,293526325,3760,3760,3760,3760,0
20230809,190700,293526325,3760,3760,3760,3760,1084
20230809,190600,293526325,3760,3760,3760,3760,0
20230809,190500,293526325,3760,3760,3760,3760,0
20230809,190400,293526325,3760,3760,3760,3760,0
20230809,190300,293526325,3760,3760,3760,3760,0
20230809,190200,293526325,3760,3760,3760,3760,0
20230809,190100,293526325,3760,3760,3760,3760,0
20230809,190000,293526325,3760,3760,3760,3760,0
20230809,185900,293526325,3760,3760,3760,3760,0
20230809,185800,293526325,3760,3760,3760,3760,0
20230809,185700,293526325,3760,3760,3760,3760,0
20230809,185600,293526325,3760,3760,3760,3760,0
20230809,185500,293526325,3760,3760,3760,3760,0
20230809,185400,293526325,3760,3760,3760,3760,0
20230809,185300,293526325,3760,3760,3760,3760,0
20230809,185200,293526325,3760,3760,3760,3760,0
20230809,185100,293526325,3760,3760,3760,3760,0
20230809,185000,293526325,3760,3760,3760,3760,0
20230809,184900,293526325,3760,3760,3760,3760,0
20230809,184800,293526325,3760,3760,3760,3760,0
20230809,184700,293526325,3760,3760,3760,3760,0
20230809,184600,293526325,3760,3760,3760,3760,0
20230809,184500,293526325,3760,3760,3760,3760,0
20230809,184400,293526325,3760,3760,3760,3760,0
20230809,184300,293526325,3760,3760,3760,3760,0
20230809,184200,293526325,3760,3760,3760,3760,0
20230809,184100,293526325,3760,3760,3760,3760,0
20230809,184000,293526325,3760,3760,3760,3760,0
20230809,183900,293526325,3760,3760,3760,3760,0
20230809,183800,293526325,3760,3760,3760,3760,0
20230809,183700,293526325,3760,3760,3760,3760,1084
20230809,183600,293526325,3760,3760,3760,3760,0
20230809,183500,293526325,3760,3760,3760,3760,0
20230809,183400,293526325,3760,3760,3760,3760,0
20230809,183300,293526325,3760,3760,3760,3760,0
20230809,183200,293526325,3760,3760,3760,3760,0
20230809,183100,293526325,3760,3760,3760,3760,0
20230809,183000,293526325,3760,3760,3760,3760,0
20230809,182900,293526325,3760,3760,3760,3760,0
20230809,182800,293526325,3760,3760,3760,3760,0
20230809,182700,293526325,3760,3760,3760,3760,0
20230809,182600,293526325,3760,3760,3760,3760,0
20230809,182500,293526325,3760,3760,3760,3760,0
20230809,182400,293526325,3760,3760,3760,3760,0
20230809,182300,293526325,3760,3760,3760,3760,0
20230809,182200,293526325,3760,3760,3760,3760,0
20230809,182100,293526325,3760,3760,3760,3760,0
20230809,182000,293526325,3760,3760,3760,3760,0
20230809,181900,293526325,3760,3760,3760,3760,0
20230809,181800,293526325,3760,3760,3760,3760,0
20230809,181700,293526325,3760,3760,3760,3760,0
20230809,181600,293526325,3760,3760,3760,3760,0
20230809,181500,293526325,3760,3760,3760,3760,0
20230809,181400,293526325,3760,3760,3760,3760,0
20230809,181300,293526325,3760,3760,3760,3760,0
20230809,181200,293526325,3760,3760,3760,3760,0
20230809,181100,293526325,3760,3760,3760,3760,0
20230809,181000,293526325,3760,3760,3760,3760,0
20230809,180900,293526325,3760,3760,3760,3760,0
20230809,180800,293526325,3760,3760,3760,3760,0
20230809,180700,293526325,3760,3760,3760,3760,1084
20230809,180600,293526325,3760,3760,3760,3760,0
20230809,180500,293526325,3760,3760,3760,3760,0
20230809,180400,293526325,3760,3760,3760,3760,0
20230809,180300,293526325,3760,3760,3760,3760,0
20230809,180200,293526325,3760,3760,3760,3760,0
20230809,180100,293526325,3760,3760,3760,3760,0
20230809,180000,293526325,3760,3760,3760,3760,0
20230809,175900,293526325,3760,3760,3760,3760,0
20230809,175800,293526325,3760,3760,3760,3760,0
20230809,175700,293526325,3760,3760,3760,3760,0
20230809,175600,293526325,3760,3760,3760,3760,0
20230809,175500,293526325,3760,3760,3760,3760,0
20230809,175400,293526325,3760,3760,3760,3760,0
20230809,175300,293526325,3760,3760,3760,3760,0
20230809,175200,293526325,3760,3760,3760,3760,0
20230809,175100,293526325,3760,3760,3760,3760,0
20230809,175000,293526325,3760,3760,3760,3760,0
20230809,174900,293526325,3760,3760,3760,3760,0
20230809,174800,293526325,3760,3760,3760,3760,0
20230809,174700,293526325,3760,3760,3760,3760,0
20230809,174600,293526325,3760,3760,3760,3760,0
20230809,174500,293526325,3760,3760,3760,3760,0
20230809,174400,293526325,3760,3760,3760,3760,0
20230809,174300,293526325,3760,3760,3760,3760,0
20230809,174200,293526325,3760,3760,3760,3760,0
20230809,174100,293526325,3760,3760,3760,3760,0
20230809,174000,293526325,3760,3760,3760,3760,0
20230809,173900,293526325,3760,3760,3760,3760,0
20230809,173800,293526325,3760,3760,3760,3760,0
20230809,173700,293526325,3760,3760,3760,3760,1084
20230809,173600,293526325,3760,3760,3760,3760,0
20230809,173500,293526325,3760,3760,3760,3760,0
20230809,173400,293526325,3760,3760,3760,3760,0
20230809,173300,293526325,3760,3760,3760,3760,0
20230809,173200,293526325,3760,3760,3760,3760,0
20230809,173100,293526325,3760,3760,3760,3760,0
20230809,173000,293526325,3760,3760,3760,3760,0
20230809,172900,293526325,3760,3760,3760,3760,0
20230809,172800,293526325,3760,3760,3760,3760,0
20230809,172700,293526325,3760,3760,3760,3760,0
20230809,172600,293526325,3760,3760,3760,3760,0
20230809,172500,293526325,3760,3760,3760,3760,0
20230809,172400,293526325,3760,3760,3760,3760,0
20230809,172300,293526325,3760,3760,3760,3760,0
20230809,172200,293526325,3760,3760,3760,3760,0
20230809,172100,293526325,3760,3760,3760,3760,0
20230809,172000,293526325,3760,3760,3760,3760,0
20230809,171900,293526325,3760,3760,3760,3760,0
20230809,171800,293526325,3760,3760,3760,3760,0
20230809,171700,293526325,3760,3760,3760,3760,0
20230809,171600,293526325,3760,3760,3760,3760,0
20230809,171500,293526325,3760,3760,3760,3760,0
20230809,171400,293526325,3760,3760,3760,3760,0
20230809,171300,293526325,3760,3760,3760,3760,0
20230809,171200,293526325,3760,3760,3760,3760,0
20230809,171100,293526325,3760,3760,3760,3760,0
20230809,171000,293526325,3760,3760,3760,3760,0
20230809,170900,293526325,3760,3760,3760,3760,0
20230809,170800,293526325,3760,3760,3760,3760,0
20230809,170700,293526325,3760,3760,3760,3760,1084
20230809,170600,293526325,3760,3760,3760,3760,0
20230809,170500,293526325,3760,3760,3760,3760,0
20230809,170400,293526325,3760,3760,3760,3760,0
20230809,170300,293526325,3760,3760,3760,3760,0
20230809,170200,293526325,3760,3760,3760,3760,0
20230809,170100,293526325,3760,3760,3760,3760,0
20230809,170000,293526325,3760,3760,3760,3760,0
20230809,165900,293526325,3760,3760,3760,3760,0
20230809,165800,293526325,3760,3760,3760,3760,0
20230809,165700,293526325,3760,3760,3760,3760,0
20230809,165600,293526325,3760,3760,3760,3760,0
20230809,165500,293526325,3760,3760,3760,3760,0
20230809,165400,293526325,3760,3760,3760,3760,0
20230809,165300,293526325,3760,3760,3760,3760,0
20230809,165200,293526325,3760,3760,3760,3760,0
20230809,165100,293526325,3760,3760,3760,3760,0
20230809,165000,293526325,3760,3760,3760,3760,0
20230809,164900,293526325,3760,3760,3760,3760,0
20230809,164800,293526325,3760,3760,3760,3760,0
20230809,164700,293526325,3760,3760,3760,3760,0
20230809,164600,293526325,3760,3760,3760,3760,0
20230809,164500,293526325,3760,3760,3760,3760,0
20230809,164400,293526325,3760,3760,3760,3760,0
20230809,164300,293526325,3760,3760,3760,3760,0
20230809,164200,293526325,3760,3760,3760,3760,0
20230809,164100,293526325,3760,3760,3760,3760,0
20230809,164000,293526325,3760,3760,3760,3760,0
20230809,163900,293526325,3760,3760,3760,3760,0
20230809,163800,293526325,3760,3760,3760,3760,0
20230809,163700,293526325,3760,3760,3760,3760,1084
20230809,163600,293526325,3760,3760,3760,3760,0
20230809,163500,293526325,3760,3760,3760,3760,0
20230809,163400,293526325,3760,3760,3760,3760,0
20230809,163300,293526325,3760,3760,3760,3760,0
20230809,163200,293526325,3760,3760,3760,3760,0
20230809,163100,293526325,3760,3760,3760,3760,0
20230809,163000,293526325,3760,3760,3760,3760,0
20230809,162900,293526325,3760,3760,3760,3760,0
20230809,162800,293526325,3760,3760,3760,3760,0
20230809,162700,293526325,3760,3760,3760,3760,0
20230809,162600,293526325,3760,3760,3760,3760,0
20230809,162500,293526325,3760,3760,3760,3760,0
20230809,162400,293526325,3760,3760,3760,3760,0
20230809,162300,293526325,3760,3760,3760,3760,0
20230809,162200,293526325,3760,3760,3760,3760,0
20230809,162100,293526325,3760,3760,3760,3760,0
20230809,162000,293526325,3760,3760,3760,3760,0
20230809,161900,293526325,3760,3760,3760,3760,0
20230809,161800,293526325,3760,3760,3760,3760,0
20230809,161700,293526325,3760,3760,3760,3760,0
20230809,161600,293526325,3760,3760,3760,3760,0
20230809,161500,293526325,3760,3760,3760,3760,0
20230809,161400,293526325,3760,3760,3760,3760,0
20230809,161300,293526325,3760,3760,3760,3760,0
20230809,161200,293526325,3760,3760,3760,3760,0
20230809,161100,293526325,3760,3760,3760,3760,0
20230809,161000,293526325,3760,3760,3760,3760,0
20230809,160900,293526325,3760,3760,3760,3760,0
20230809,160800,293526325,3760,3760,3760,3760,0
20230809,160700,293526325,3760,3760,3760,3760,1084
20230809,160600,293526325,3760,3760,3760,3760,0
20230809,160500,293526325,3760,3760,3760,3760,0
20230809,160400,293526325,3760,3760,3760,3760,0
20230809,160300,293526325,3760,3760,3760,3760,0
20230809,160200,293526325,3760,3760,3760,3760,0
20230809,160100,293526325,3760,3760,3760,3760,0
20230809,160000,293526325,3760,3760,3760,3760,0
20230809,155900,293526325,3760,3760,3760,3760,0
20230809,155800,293526325,3760,3760,3760,3760,0
20230809,155700,293526325,3760,3760,3760,3760,0
20230809,155600,293526325,3760,3760,3760,3760,0
20230809,155500,293526325,3760,3760,3760,3760,0
20230809,155400,293526325,3760,3760,3760,3760,0
20230809,155300,293526325,3760,3760,3760,3760,0
20230809,155200,293526325,3760,3760,3760,3760,0
20230809,155100,293526325,3760,3760,3760,3760,0
20230809,155000,293526325,3760,3760,3760,3760,0
20230809,154900,293526325,3760,3760,3760,3760,0
20230809,154800,293526325,3760,3760,3760,3760,0
20230809,154700,293526325,3760,3760,3760,3760,0
20230809,154600,293526325,3760,3760,3760,3760,0
20230809,154500,293526325,3760,3760,3760,3760,0
20230809,154400,293526325,3760,3760,3760,3760,0
20230809,154300,293526325,3760,3760,3760,3760,0
20230809,154200,293526325,3760,3760,3760,3760,0
20230809,154100,293526325,3760,3760,3760,3760,0
20230809,154000,293526325,3760,3760,3760,3760,0
20230809,153900,293526325,3760,3760,3760,3760,0
20230809,153800,293526325,3760,3760,3760,3760,0
20230809,153700,293526325,3760,3760,3760,3760,1084
20230809,153600,293526325,3760,3760,3760,3760,0
20230809,153500,293526325,3760,3760,3760,3760,0
20230809,153400,293526325,3760,3760,3760,3760,0
20230809,153300,293526325,3760,3760,3760,3760,0
20230809,153200,293526325,3760,3760,3760,3760,0
20230809,153100,293526325,3760,3760,3760,3760,0
20230809,153000,293526325,3760,3760,3760,3760,1084
20230809,152900,289450485,3760,3760,3760,3760,0
20230809,152800,289450485,3760,3760,3760,3760,0
20230809,152700,289450485,3760,3760,3760,3760,0
20230809,152600,289450485,3760,3760,3760,3760,0
20230809,152500,289450485,3760,3760,3760,3760,0
20230809,152400,289450485,3760,3760,3760,3760,0
20230809,152300,289450485,3760,3760,3760,3760,0
20230809,152200,289450485,3760,3760,3760,3760,0
20230809,152100,289450485,3760,3760,3760,3760,0
20230809,152000,289450485,3760,3760,3760,3760,0
20230809,151900,289450485,3760,3760,3760,3760,65
20230809,151800,289206085,3755,3755,3755,3755,0
20230809,151700,289206085,3755,3760,3760,3755,847
20230809,151600,286024915,3760,3760,3760,3760,62
20230809,151500,285791795,3755,3760,3760,3755,32
20230809,151400,285671480,3755,3750,3755,3750,3172
20230809,151300,273769350,3750,3750,3750,3750,10
20230809,151200,273731850,3750,3750,3750,3750,30
20230809,151100,273619350,3750,3750,3750,3750,10
20230809,151000,273581850,3750,3750,3750,3750,8
20230809,150900,273551850,3750,3750,3750,3750,2
20230809,150800,273544350,3750,3750,3750,3750,8
20230809,150700,273514350,3745,3745,3745,3745,0
20230809,150600,273514350,3745,3745,3745,3745,8
20230809,150500,273484390,3750,3750,3750,3750,201
20230809,150400,272730640,3745,3745,3745,3745,1
20230809,150300,272726895,3750,3750,3750,3750,267
20230809,150200,271725645,3745,3745,3745,3745,0
20230809,150100,271725645,3745,3745,3745,3745,0
20230809,150000,271725645,3745,3745,3745,3745,4
20230809,145900,271710665,3750,3750,3750,3750,0
20230809,145800,271710665,3750,3750,3750,3750,0
20230809,145700,271710665,3750,3750,3750,3750,100
20230809,145600,271335665,3750,3750,3750,3750,0
20230809,145500,271335665,3750,3750,3750,3750,279
20230809,145400,270289415,3750,3740,3750,3740,9721
20230809,145300,233841510,3730,3730,3730,3730,39
20230809,145200,233696040,3730,3730,3730,3730,3
20230809,145100,233684850,3735,3735,3735,3735,0
20230809,145000,233684850,3735,3735,3735,3735,55
20230809,144900,233479425,3740,3740,3740,3740,1518
20230809,144800,227802105,3740,3740,3740,3740,0
20230809,144700,227802105,3740,3740,3740,3740,0
20230809,144600,227802105,3740,3740,3740,3740,0
20230809,144500,227802105,3740,3740,3740,3740,3
20230809,144400,227790885,3740,3740,3740,3740,1
20230809,144300,227787145,3735,3735,3735,3735,0
20230809,144200,227787145,3735,3735,3735,3735,0
20230809,144100,227787145,3735,3735,3735,3735,0
20230809,144000,227787145,3735,3735,3735,3735,527
20230809,143900,225818800,3735,3735,3735,3735,0
20230809,143800,225818800,3735,3735,3735,3735,200
20230809,143700,225071800,3735,3740,3740,3735,55
20230809,143600,224866345,3740,3740,3740,3740,0
20230809,143500,224866345,3740,3740,3740,3740,0
20230809,143400,224866345,3740,3740,3740,3740,0
20230809,143300,224866345,3740,3740,3740,3740,20
20230809,143200,224791545,3745,3745,3745,3745,0
20230809,143100,224791545,3745,3745,3745,3745,0
20230809,143000,224791545,3745,3745,3745,3745,0
20230809,142900,224791545,3745,3745,3745,3745,1
20230809,142800,224787800,3740,3740,3740,3740,39
20230809,142700,224641940,3740,3740,3740,3740,0
20230809,142600,224641940,3740,3740,3740,3740,0
20230809,142500,224641940,3740,3740,3740,3740,0
20230809,142400,224641940,3740,3740,3740,3740,0
20230809,142300,224641940,3740,3740,3740,3740,0
20230809,142200,224641940,3740,3740,3740,3740,0
20230809,142100,224641940,3740,3740,3740,3740,0
20230809,142000,224641940,3740,3740,3740,3740,1
20230809,141900,224638200,3745,3745,3745,3745,1
20230809,141800,224634455,3740,3740,3740,3740,130
20230809,141700,224148255,3745,3745,3745,3745,50
20230809,141600,223961005,3750,3750,3750,3750,0
20230809,141500,223961005,3750,3750,3750,3750,0
20230809,141400,223961005,3750,3745,3750,3745,3
20230809,141300,223949760,3750,3745,3750,3745,34
20230809,141200,223822355,3750,3740,3750,3740,531
20230809,141100,221834175,3750,3750,3750,3750,0
20230809,141000,221834175,3750,3750,3750,3750,0
20230809,140900,221834175,3750,3745,3750,3745,7
20230809,140800,221807945,3750,3745,3750,3740,109
20230809,140700,221399675,3745,3745,3745,3745,0
20230809,140600,221399675,3745,3745,3745,3745,121
20230809,140500,220946530,3750,3725,3750,3725,10001
20230809,140400,183501465,3725,3725,3725,3720,499
20230809,140300,181643850,3725,3725,3725,3725,6
20230809,140200,181621500,3735,3730,3735,3725,173
20230809,140100,180976200,3740,3740,3740,3740,0
20230809,140000,180976200,3740,3740,3740,3740,3
20230809,135900,180964980,3740,3740,3740,3740,0
20230809,135800,180964980,3740,3740,3740,3740,0
20230809,135700,180964980,3740,3740,3740,3740,0
20230809,135600,180964980,3740,3740,3740,3740,0
20230809,135500,180964980,3740,3740,3740,3740,0
20230809,135400,180964980,3740,3740,3740,3740,0
20230809,135300,180964980,3740,3740,3740,3740,5
20230809,135200,180946280,3735,3735,3740,3730,77
20230809,135100,180658885,3735,3740,3740,3735,1252
20230809,135000,175982405,3740,3740,3740,3740,50
20230809,134900,175795405,3740,3740,3740,3740,101
20230809,134800,175417665,3740,3735,3740,3735,824
20230809,134700,172340020,3730,3730,3730,3730,0
20230809,134600,172340020,3730,3730,3730,3730,0
20230809,134500,172340020,3730,3730,3730,3730,0
20230809,134400,172340020,3730,3730,3730,3730,0
20230809,134300,172340020,3730,3730,3730,3730,1460
20230809,134200,166894220,3730,3730,3730,3730,0
20230809,134100,166894220,3730,3730,3730,3730,0
20230809,134000,166894220,3730,3730,3730,3730,0
20230809,133900,166894220,3730,3730,3730,3730,100
20230809,133800,166521220,3730,3730,3730,3730,100
20230809,133700,166148220,3730,3730,3730,3730,0
20230809,133600,166148220,3730,3730,3730,3730,50
20230809,133500,165961720,3730,3730,3730,3730,130
20230809,133400,165476820,3730,3730,3730,3730,0
20230809,133300,165476820,3730,3730,3730,3730,150
20230809,133200,164917320,3730,3730,3730,3730,0
20230809,133100,164917320,3730,3730,3730,3730,150
20230809,133000,164357820,3730,3730,3730,3730,270
20230809,132900,163350720,3730,3730,3730,3730,0
20230809,132800,163350720,3730,3730,3730,3730,90
20230809,132700,163015020,3730,3730,3730,3730,0
20230809,132600,163015020,3730,3730,3730,3730,0
20230809,132500,163015020,3730,3730,3730,3730,0
20230809,132400,163015020,3730,3730,3730,3730,0
20230809,132300,163015020,3730,3730,3730,3730,0
20230809,132200,163015020,3730,3725,3730,3725,495
20230809,132100,161169170,3725,3725,3725,3725,27
20230809,132000,161068595,3730,3730,3730,3730,0
20230809,131900,161068595,3730,3730,3730,3730,0
20230809,131800,161068595,3730,3725,3730,3725,11
20230809,131700,161027615,3725,3725,3725,3725,10
20230809,131600,160990365,3730,3730,3730,3730,0
20230809,131500,160990365,3730,3730,3730,3730,0
20230809,131400,160990365,3730,3725,3730,3725,122
20230809,131300,160535855,3725,3725,3725,3725,3
20230809,131200,160524680,3725,3725,3725,3725,100
20230809,131100,160152180,3725,3725,3725,3725,0
20230809,131000,160152180,3725,3730,3730,3725,215
20230809,130900,159350455,3725,3725,3725,3725,0
20230809,130800,159350455,3725,3730,3730,3725,11
20230809,130700,159309475,3725,3725,3725,3725,18
20230809,130600,159242425,3725,3725,3725,3725,0
20230809,130500,159242425,3725,3725,3725,3720,186
20230809,130400,158549595,3730,3715,3735,3715,1658
20230809,130300,152379250,3715,3715,3715,3715,0
20230809,130200,152379250,3715,3715,3715,3715,0
20230809,130100,152379250,3715,3715,3715,3715,0
20230809,130000,152379250,3715,3715,3715,3715,0
20230809,125900,152379250,3715,3715,3715,3715,0
20230809,125800,152379250,3715,3715,3715,3715,1
20230809,125700,152375535,3710,3710,3710,3710,0
20230809,125600,152375535,3710,3715,3715,3710,11
20230809,125500,152334720,3710,3710,3710,3710,0
20230809,125400,152334720,3710,3710,3710,3710,0
20230809,125300,152334720,3710,3710,3710,3710,0
20230809,125200,152334720,3710,3710,3710,3710,0
20230809,125100,152334720,3710,3710,3710,3710,0
20230809,125000,152334720,3710,3710,3710,3710,0
20230809,124900,152334720,3710,3710,3710,3710,399
20230809,124800,150854430,3710,3710,3710,3710,0
20230809,124700,150854430,3710,3715,3715,3710,428
20230809,124600,149265485,3710,3710,3710,3710,0
20230809,124500,149265485,3710,3710,3710,3710,2
20230809,124400,149258065,3715,3715,3715,3715,0
20230809,124300,149258065,3715,3715,3715,3715,14
20230809,124200,149206055,3720,3720,3720,3720,25
20230809,124100,149113055,3720,3720,3720,3720,1
20230809,124000,149109335,3715,3715,3715,3715,0
20230809,123900,149109335,3715,3715,3715,3715,0
20230809,123800,149109335,3715,3715,3715,3715,0
20230809,123700,149109335,3715,3715,3715,3715,0
20230809,123600,149109335,3715,3715,3715,3715,0
20230809,123500,149109335,3715,3715,3715,3715,0
20230809,123400,149109335,3715,3715,3715,3715,0
20230809,123300,149109335,3715,3715,3715,3715,160
20230809,123200,148514935,3720,3720,3720,3720,29
20230809,123100,148407055,3715,3715,3715,3715,0
20230809,123000,148407055,3715,3715,3715,3715,0
20230809,122900,148407055,3715,3715,3715,3715,0
20230809,122800,148407055,3715,3715,3715,3715,0
20230809,122700,148407055,3715,3715,3715,3715,0
20230809,122600,148407055,3715,3715,3715,3715,0
20230809,122500,148407055,3715,3710,3715,3710,1187
20230809,122400,143997355,3710,3715,3715,3700,3201
20230809,122300,132141695,3710,3710,3710,3710,0
20230809,122200,132141695,3710,3710,3710,3710,0
20230809,122100,132141695,3710,3710,3710,3710,0
20230809,122000,132141695,3710,3710,3710,3710,0
20230809,121900,132141695,3710,3710,3710,3710,0
20230809,121800,132141695,3710,3710,3710,3710,0
20230809,121700,132141695,3710,3710,3710,3710,10
20230809,121600,132104595,3730,3730,3730,3730,0
20230809,121500,132104595,3730,3730,3730,3730,0
20230809,121400,132104595,3730,3730,3730,3730,0
20230809,121300,132104595,3730,3730,3730,3730,0
20230809,121200,132104595,3730,3730,3730,3730,0
20230809,121100,132104595,3730,3730,3730,3730,0
20230809,121000,132104595,3730,3730,3730,3730,0
20230809,120900,132104595,3730,3730,3730,3730,0
20230809,120800,132104595,3730,3730,3730,3730,0
20230809,120700,132104595,3730,3730,3730,3730,0
20230809,120600,132104595,3730,3730,3730,3730,0
20230809,120500,132104595,3730,3730,3730,3730,0
20230809,120400,132104595,3730,3730,3730,3730,0
20230809,120300,132104595,3730,3730,3730,3730,0
20230809,120200,132104595,3730,3730,3730,3730,0
20230809,120100,132104595,3730,3710,3730,3710,11
20230809,120000,132063765,3710,3710,3710,3710,0
20230809,115900,132063765,3710,3710,3710,3710,0
20230809,115800,132063765,3710,3710,3710,3710,0
20230809,115700,132063765,3710,3710,3710,3710,0
20230809,115600,132063765,3710,3710,3710,3710,0
20230809,115500,132063765,3710,3710,3710,3710,0
20230809,115400,132063765,3710,3710,3710,3710,0
20230809,115300,132063765,3710,3710,3710,3710,0
20230809,115200,132063765,3710,3710,3710,3710,0
20230809,115100,132063765,3710,3710,3710,3710,1000
20230809,115000,128353765,3710,3710,3710,3710,0
20230809,114900,128353765,3710,3725,3725,3710,697
20230809,114800,125760160,3730,3730,3730,3730,1
20230809,114700,125756430,3725,3725,3725,3725,0
20230809,114600,125756430,3725,3725,3725,3725,0
20230809,114500,125756430,3725,3725,3725,3725,0
20230809,114400,125756430,3725,3725,3725,3725,0
20230809,114300,125756430,3725,3725,3725,3725,1000
20230809,114200,122031430,3715,3715,3715,3715,0
20230809,114100,122031430,3715,3715,3715,3715,0
20230809,114000,122031430,3715,3715,3715,3715,0
20230809,113900,122031430,3715,3715,3715,3715,0
20230809,113800,122031430,3715,3720,3720,3715,1682
20230809,113700,115782330,3735,3735,3735,3735,0
20230809,113600,115782330,3735,3735,3735,3735,0
20230809,113500,115782330,3735,3720,3735,3720,638
20230809,113400,113408955,3720,3725,3725,3720,500
20230809,113300,111548815,3730,3725,3730,3720,424
20230809,113200,109967830,3730,3730,3730,3730,0
20230809,113100,109967830,3730,3730,3730,3730,0
20230809,113000,109967830,3730,3730,3730,3730,30
20230809,112900,109855930,3730,3730,3730,3730,10
20230809,112800,109818630,3730,3730,3730,3730,0
20230809,112700,109818630,3730,3730,3730,3730,0
20230809,112600,109818630,3730,3730,3730,3730,0
20230809,112500,109818630,3730,3730,3730,3730,53
20230809,112400,109620940,3730,3730,3730,3730,0
20230809,112300,109620940,3730,3730,3730,3730,0
20230809,112200,109620940,3730,3730,3730,3730,0
20230809,112100,109620940,3730,3730,3730,3730,0
20230809,112000,109620940,3730,3730,3730,3730,100
20230809,111900,109247940,3730,3730,3730,3730,10
20230809,111800,109210640,3730,3730,3730,3730,2
20230809,111700,109203180,3735,3735,3735,3735,1
20230809,111600,109199445,3730,3730,3730,3730,182
20230809,111500,108520585,3725,3725,3725,3725,500
20230809,111400,106658085,3715,3715,3715,3715,0
20230809,111300,106658085,3715,3715,3715,3715,0
20230809,111200,106658085,3715,3715,3715,3715,0
20230809,111100,106658085,3715,3705,3715,3705,516
20230809,111000,104743940,3705,3710,3710,3705,146
20230809,110900,104202805,3710,3710,3710,3710,4
20230809,110800,104187965,3710,3710,3710,3710,5
20230809,110700,104169415,3710,3710,3715,3710,103
20230809,110600,103786800,3710,3710,3710,3705,53
20230809,110500,103590205,3710,3710,3710,3710,29
20230809,110400,103482615,3715,3715,3715,3715,155
20230809,110300,102906790,3715,3720,3720,3715,263
20230809,110200,101928475,3725,3725,3725,3725,0
20230809,110100,101928475,3725,3725,3725,3725,0
20230809,110000,101928475,3725,3725,3725,3725,0
20230809,105900,101928475,3725,3725,3725,3725,68
20230809,105800,101675175,3725,3725,3725,3725,3
20230809,105700,101664000,3725,3730,3730,3725,104
20230809,105600,101276100,3730,3730,3730,3730,1
20230809,105500,101272370,3730,3730,3730,3730,25
20230809,105400,101179120,3725,3725,3725,3725,0
20230809,105300,101179120,3725,3725,3725,3725,0
20230809,105200,101179120,3725,3730,3730,3725,509
20230809,105100,99280595,3730,3725,3730,3725,10
20230809,105000,99243300,3730,3730,3730,3730,0
20230809,104900,99243300,3730,3730,3730,3730,0
20230809,104800,99243300,3730,3730,3730,3730,50
20230809,104700,99056800,3715,3720,3720,3715,100
20230809,104600,98684905,3720,3730,3730,3720,301
20230809,104500,97563860,3735,3730,3735,3730,141
20230809,104400,97037755,3730,3735,3735,3730,101
20230809,104300,96660525,3730,3725,3730,3725,106
20230809,104200,96265385,3720,3720,3720,3720,1
20230809,104100,96261665,3725,3725,3725,3725,5
20230809,104000,96243040,3720,3720,3720,3720,160
20230809,103900,95647840,3720,3720,3720,3720,50
20230809,103800,95461840,3720,3720,3720,3720,0
20230809,103700,95461840,3720,3720,3720,3720,0
20230809,103600,95461840,3720,3720,3720,3720,146
20230809,103500,94918720,3720,3720,3720,3720,55
20230809,103400,94714120,3720,3720,3720,3720,0
20230809,103300,94714120,3720,3720,3720,3720,1
20230809,103200,94710400,3715,3715,3715,3715,0
20230809,103100,94710400,3715,3715,3715,3715,0
20230809,103000,94710400,3715,3715,3715,3715,0
20230809,102900,94710400,3715,3715,3715,3715,30
20230809,102800,94598950,3720,3715,3720,3715,6738
20230809,102700,69564550,3710,3710,3710,3710,0
20230809,102600,69564550,3710,3710,3710,3710,0
20230809,102500,69564550,3710,3710,3710,3710,231
20230809,102400,68707540,3710,3710,3710,3705,51
20230809,102300,68518550,3710,3710,3710,3710,2
20230809,102200,68511130,3710,3710,3710,3710,0
20230809,102100,68511130,3710,3710,3710,3710,2
20230809,102000,68503710,3710,3710,3710,3710,6
20230809,101900,68481450,3710,3715,3715,3710,3
20230809,101800,68470315,3715,3715,3715,3715,0
20230809,101700,68470315,3715,3715,3715,3715,226
20230809,101600,67630725,3715,3715,3715,3715,0
20230809,101500,67630725,3715,3715,3715,3715,64
20230809,101400,67392965,3715,3715,3715,3715,226
20230809,101300,66553375,3715,3715,3715,3715,226
20230809,101200,65713785,3715,3715,3715,3715,85
20230809,101100,65398010,3715,3720,3720,3715,14
20230809,101000,65345980,3715,3715,3715,3715,0
20230809,100900,65345980,3715,3715,3715,3715,8
20230809,100800,65316260,3715,3720,3725,3715,4
20230809,100700,65301380,3720,3715,3720,3715,220
20230809,100600,64482985,3715,3715,3715,3715,0
20230809,100500,64482985,3715,3715,3715,3715,0
20230809,100400,64482985,3715,3705,3715,3705,488
20230809,100300,62674750,3680,3680,3680,3680,0
20230809,100200,62674750,3680,3680,3680,3680,0
20230809,100100,62674750,3680,3680,3680,3680,0
20230809,100000,62674750,3680,3680,3680,3680,5
20230809,095900,62656350,3705,3700,3705,3700,2060
20230809,095800,55031740,3695,3695,3695,3695,0
20230809,095700,55031740,3695,3685,3695,3685,597
20230809,095600,52827690,3685,3670,3685,3670,2266
20230809,095500,44493085,3675,3675,3675,3675,0
20230809,095400,44493085,3675,3675,3675,3675,1
20230809,095300,44489410,3670,3670,3670,3670,0
20230809,095200,44489410,3670,3670,3670,3670,0
20230809,095100,44489410,3670,3670,3670,3670,0
20230809,095000,44489410,3670,3670,3670,3670,1
20230809,094900,44485740,3670,3675,3675,3670,12
20230809,094800,44441650,3670,3670,3670,3670,0
20230809,094700,44441650,3670,3670,3670,3670,0
20230809,094600,44441650,3670,3670,3670,3670,0
20230809,094500,44441650,3670,3670,3670,3670,0
20230809,094400,44441650,3670,3690,3690,3670,1010
20230809,094300,40733900,3690,3690,3690,3690,1
20230809,094200,40730210,3675,3675,3675,3675,0
20230809,094100,40730210,3675,3675,3675,3675,1000
20230809,094000,37055210,3680,3690,3690,3680,50
20230809,093900,36871165,3700,3700,3700,3700,0
20230809,093800,36871165,3700,3700,3700,3700,0
20230809,093700,36871165,3700,3700,3700,3700,0
20230809,093600,36871165,3700,3700,3700,3700,0
20230809,093500,36871165,3700,3700,3700,3700,1
20230809,093400,36867465,3705,3705,3705,3705,0
20230809,093300,36867465,3705,3705,3705,3705,20
20230809,093200,36793365,3705,3705,3705,3705,1
20230809,093100,36789660,3685,3705,3705,3685,1358
20230809,093000,31785390,3685,3685,3685,3685,20
20230809,092900,31711690,3685,3700,3700,3685,268
20230809,092800,30721875,3700,3700,3700,3700,1
20230809,092700,30718175,3700,3700,3700,3700,0
20230809,092600,30718175,3700,3705,3705,3700,31
20230809,092500,30603325,3705,3705,3705,3705,0
20230809,092400,30603325,3705,3705,3705,3705,5
20230809,092300,30584800,3700,3700,3700,3700,0
20230809,092200,30584800,3700,3710,3710,3700,1432
20230809,092100,25273445,3715,3705,3770,3705,2055
20230809,092000,17596470,3705,3700,3705,3700,366
20230809,091900,16241800,3690,3690,3690,3690,0
20230809,091800,16241800,3690,3690,3690,3690,0
20230809,091700,16241800,3690,3690,3690,3690,0
20230809,091600,16241800,3690,3690,3695,3690,2589
20230809,091500,6688355,3690,3680,3690,3680,432
20230809,091400,5094980,3690,3690,3690,3690,10
20230809,091300,5058080,3685,3685,3685,3685,344
20230809,091200,3790440,3685,3685,3685,3685,0
20230809,091100,3790440,3685,3685,3685,3685,112
20230809,091000,3377720,3690,3685,3690,3685,20
20230809,090900,3303960,3680,3680,3680,3680,62
20230809,090800,3075800,3680,3680,3680,3680,0
20230809,090700,3075800,3680,3690,3690,3675,290
20230809,090600,2008355,3690,3690,3690,3690,2
20230809,090500,2000975,3690,3700,3705,3690,122
20230809,090400,1549570,3700,3700,3700,3700,2
20230809,090300,1542170,3700,3690,3700,3690,363
20230809,090200,200840,3695,3695,3695,3695,12
20230809,090100,156500,3695,3690,3695,3690,2
20230809,090000,149115,3680,3635,3680,3635,41