KissMeData/175140/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,200300,616890560,12340,12340,12340,12340,864
20230809,200200,616890560,12340,12340,12340,12340,0
20230809,200100,616890560,12340,12340,12340,12340,0
20230809,200000,616890560,12340,12340,12340,12340,0
20230809,195900,616890560,12340,12340,12340,12340,0
20230809,195800,616890560,12340,12340,12340,12340,0
20230809,195700,616890560,12340,12340,12340,12340,0
20230809,195600,616890560,12340,12340,12340,12340,0
20230809,195500,616890560,12340,12340,12340,12340,0
20230809,195400,616890560,12340,12340,12340,12340,0
20230809,195300,616890560,12340,12340,12340,12340,0
20230809,195200,616890560,12340,12340,12340,12340,0
20230809,195100,616890560,12340,12340,12340,12340,0
20230809,195000,616890560,12340,12340,12340,12340,0
20230809,194900,616890560,12340,12340,12340,12340,0
20230809,194800,616890560,12340,12340,12340,12340,0
20230809,194700,616890560,12340,12340,12340,12340,0
20230809,194600,616890560,12340,12340,12340,12340,0
20230809,194500,616890560,12340,12340,12340,12340,0
20230809,194400,616890560,12340,12340,12340,12340,0
20230809,194300,616890560,12340,12340,12340,12340,0
20230809,194200,616890560,12340,12340,12340,12340,0
20230809,194100,616890560,12340,12340,12340,12340,0
20230809,194000,616890560,12340,12340,12340,12340,0
20230809,193900,616890560,12340,12340,12340,12340,0
20230809,193800,616890560,12340,12340,12340,12340,0
20230809,193700,616890560,12340,12340,12340,12340,0
20230809,193600,616890560,12340,12340,12340,12340,0
20230809,193500,616890560,12340,12340,12340,12340,0
20230809,193400,616890560,12340,12340,12340,12340,0
20230809,193300,616890560,12340,12340,12340,12340,864
20230809,193200,616890560,12340,12340,12340,12340,0
20230809,193100,616890560,12340,12340,12340,12340,0
20230809,193000,616890560,12340,12340,12340,12340,0
20230809,192900,616890560,12340,12340,12340,12340,0
20230809,192800,616890560,12340,12340,12340,12340,0
20230809,192700,616890560,12340,12340,12340,12340,0
20230809,192600,616890560,12340,12340,12340,12340,0
20230809,192500,616890560,12340,12340,12340,12340,0
20230809,192400,616890560,12340,12340,12340,12340,0
20230809,192300,616890560,12340,12340,12340,12340,0
20230809,192200,616890560,12340,12340,12340,12340,0
20230809,192100,616890560,12340,12340,12340,12340,0
20230809,192000,616890560,12340,12340,12340,12340,0
20230809,191900,616890560,12340,12340,12340,12340,0
20230809,191800,616890560,12340,12340,12340,12340,0
20230809,191700,616890560,12340,12340,12340,12340,0
20230809,191600,616890560,12340,12340,12340,12340,0
20230809,191500,616890560,12340,12340,12340,12340,0
20230809,191400,616890560,12340,12340,12340,12340,0
20230809,191300,616890560,12340,12340,12340,12340,0
20230809,191200,616890560,12340,12340,12340,12340,0
20230809,191100,616890560,12340,12340,12340,12340,0
20230809,191000,616890560,12340,12340,12340,12340,0
20230809,190900,616890560,12340,12340,12340,12340,0
20230809,190800,616890560,12340,12340,12340,12340,0
20230809,190700,616890560,12340,12340,12340,12340,0
20230809,190600,616890560,12340,12340,12340,12340,0
20230809,190500,616890560,12340,12340,12340,12340,0
20230809,190400,616890560,12340,12340,12340,12340,0
20230809,190300,616890560,12340,12340,12340,12340,864
20230809,190200,616890560,12340,12340,12340,12340,0
20230809,190100,616890560,12340,12340,12340,12340,0
20230809,190000,616890560,12340,12340,12340,12340,0
20230809,185900,616890560,12340,12340,12340,12340,0
20230809,185800,616890560,12340,12340,12340,12340,0
20230809,185700,616890560,12340,12340,12340,12340,0
20230809,185600,616890560,12340,12340,12340,12340,0
20230809,185500,616890560,12340,12340,12340,12340,0
20230809,185400,616890560,12340,12340,12340,12340,0
20230809,185300,616890560,12340,12340,12340,12340,0
20230809,185200,616890560,12340,12340,12340,12340,0
20230809,185100,616890560,12340,12340,12340,12340,0
20230809,185000,616890560,12340,12340,12340,12340,0
20230809,184900,616890560,12340,12340,12340,12340,0
20230809,184800,616890560,12340,12340,12340,12340,0
20230809,184700,616890560,12340,12340,12340,12340,0
20230809,184600,616890560,12340,12340,12340,12340,0
20230809,184500,616890560,12340,12340,12340,12340,0
20230809,184400,616890560,12340,12340,12340,12340,0
20230809,184300,616890560,12340,12340,12340,12340,0
20230809,184200,616890560,12340,12340,12340,12340,0
20230809,184100,616890560,12340,12340,12340,12340,0
20230809,184000,616890560,12340,12340,12340,12340,0
20230809,183900,616890560,12340,12340,12340,12340,0
20230809,183800,616890560,12340,12340,12340,12340,0
20230809,183700,616890560,12340,12340,12340,12340,0
20230809,183600,616890560,12340,12340,12340,12340,0
20230809,183500,616890560,12340,12340,12340,12340,0
20230809,183400,616890560,12340,12340,12340,12340,0
20230809,183300,616890560,12340,12340,12340,12340,864
20230809,183200,616890560,12340,12340,12340,12340,0
20230809,183100,616890560,12340,12340,12340,12340,0
20230809,183000,616890560,12340,12340,12340,12340,0
20230809,182900,616890560,12340,12340,12340,12340,0
20230809,182800,616890560,12340,12340,12340,12340,0
20230809,182700,616890560,12340,12340,12340,12340,0
20230809,182600,616890560,12340,12340,12340,12340,0
20230809,182500,616890560,12340,12340,12340,12340,0
20230809,182400,616890560,12340,12340,12340,12340,0
20230809,182300,616890560,12340,12340,12340,12340,0
20230809,182200,616890560,12340,12340,12340,12340,0
20230809,182100,616890560,12340,12340,12340,12340,0
20230809,182000,616890560,12340,12340,12340,12340,0
20230809,181900,616890560,12340,12340,12340,12340,0
20230809,181800,616890560,12340,12340,12340,12340,0
20230809,181700,616890560,12340,12340,12340,12340,0
20230809,181600,616890560,12340,12340,12340,12340,0
20230809,181500,616890560,12340,12340,12340,12340,0
20230809,181400,616890560,12340,12340,12340,12340,0
20230809,181300,616890560,12340,12340,12340,12340,0
20230809,181200,616890560,12340,12340,12340,12340,0
20230809,181100,616890560,12340,12340,12340,12340,0
20230809,181000,616890560,12340,12340,12340,12340,0
20230809,180900,616890560,12340,12340,12340,12340,0
20230809,180800,616890560,12340,12340,12340,12340,0
20230809,180700,616890560,12340,12340,12340,12340,0
20230809,180600,616890560,12340,12340,12340,12340,0
20230809,180500,616890560,12340,12340,12340,12340,0
20230809,180400,616890560,12340,12340,12340,12340,0
20230809,180300,616890560,12340,12340,12340,12340,864
20230809,180200,616890560,12340,12340,12340,12340,0
20230809,180100,616890560,12340,12340,12340,12340,0
20230809,180000,616890560,12340,12340,12340,12340,0
20230809,175900,616890560,12340,12340,12340,12340,0
20230809,175800,616890560,12340,12340,12340,12340,0
20230809,175700,616890560,12340,12340,12340,12340,0
20230809,175600,616890560,12340,12340,12340,12340,0
20230809,175500,616890560,12340,12340,12340,12340,0
20230809,175400,616890560,12340,12340,12340,12340,0
20230809,175300,616890560,12340,12340,12340,12340,0
20230809,175200,616890560,12340,12340,12340,12340,0
20230809,175100,616890560,12340,12340,12340,12340,0
20230809,175000,616890560,12340,12340,12340,12340,0
20230809,174900,616890560,12340,12340,12340,12340,0
20230809,174800,616890560,12340,12340,12340,12340,0
20230809,174700,616890560,12340,12340,12340,12340,0
20230809,174600,616890560,12340,12340,12340,12340,0
20230809,174500,616890560,12340,12340,12340,12340,0
20230809,174400,616890560,12340,12340,12340,12340,0
20230809,174300,616890560,12340,12340,12340,12340,0
20230809,174200,616890560,12340,12340,12340,12340,0
20230809,174100,616890560,12340,12340,12340,12340,0
20230809,174000,616890560,12340,12340,12340,12340,0
20230809,173900,616890560,12340,12340,12340,12340,0
20230809,173800,616890560,12340,12340,12340,12340,0
20230809,173700,616890560,12340,12340,12340,12340,0
20230809,173600,616890560,12340,12340,12340,12340,0
20230809,173500,616890560,12340,12340,12340,12340,0
20230809,173400,616890560,12340,12340,12340,12340,0
20230809,173300,616890560,12340,12340,12340,12340,864
20230809,173200,616890560,12340,12340,12340,12340,0
20230809,173100,616890560,12340,12340,12340,12340,0
20230809,173000,616890560,12340,12340,12340,12340,0
20230809,172900,616890560,12340,12340,12340,12340,0
20230809,172800,616890560,12340,12340,12340,12340,0
20230809,172700,616890560,12340,12340,12340,12340,0
20230809,172600,616890560,12340,12340,12340,12340,0
20230809,172500,616890560,12340,12340,12340,12340,0
20230809,172400,616890560,12340,12340,12340,12340,0
20230809,172300,616890560,12340,12340,12340,12340,0
20230809,172200,616890560,12340,12340,12340,12340,0
20230809,172100,616890560,12340,12340,12340,12340,0
20230809,172000,616890560,12340,12340,12340,12340,0
20230809,171900,616890560,12340,12340,12340,12340,0
20230809,171800,616890560,12340,12340,12340,12340,0
20230809,171700,616890560,12340,12340,12340,12340,0
20230809,171600,616890560,12340,12340,12340,12340,0
20230809,171500,616890560,12340,12340,12340,12340,0
20230809,171400,616890560,12340,12340,12340,12340,0
20230809,171300,616890560,12340,12340,12340,12340,0
20230809,171200,616890560,12340,12340,12340,12340,0
20230809,171100,616890560,12340,12340,12340,12340,0
20230809,171000,616890560,12340,12340,12340,12340,0
20230809,170900,616890560,12340,12340,12340,12340,0
20230809,170800,616890560,12340,12340,12340,12340,0
20230809,170700,616890560,12340,12340,12340,12340,0
20230809,170600,616890560,12340,12340,12340,12340,0
20230809,170500,616890560,12340,12340,12340,12340,0
20230809,170400,616890560,12340,12340,12340,12340,0
20230809,170300,616890560,12340,12340,12340,12340,864
20230809,170200,616890560,12340,12340,12340,12340,0
20230809,170100,616890560,12340,12340,12340,12340,0
20230809,170000,616890560,12340,12340,12340,12340,0
20230809,165900,616890560,12340,12340,12340,12340,0
20230809,165800,616890560,12340,12340,12340,12340,0
20230809,165700,616890560,12340,12340,12340,12340,0
20230809,165600,616890560,12340,12340,12340,12340,0
20230809,165500,616890560,12340,12340,12340,12340,0
20230809,165400,616890560,12340,12340,12340,12340,0
20230809,165300,616890560,12340,12340,12340,12340,0
20230809,165200,616890560,12340,12340,12340,12340,0
20230809,165100,616890560,12340,12340,12340,12340,0
20230809,165000,616890560,12340,12340,12340,12340,0
20230809,164900,616890560,12340,12340,12340,12340,0
20230809,164800,616890560,12340,12340,12340,12340,0
20230809,164700,616890560,12340,12340,12340,12340,0
20230809,164600,616890560,12340,12340,12340,12340,0
20230809,164500,616890560,12340,12340,12340,12340,0
20230809,164400,616890560,12340,12340,12340,12340,0
20230809,164300,616890560,12340,12340,12340,12340,0
20230809,164200,616890560,12340,12340,12340,12340,0
20230809,164100,616890560,12340,12340,12340,12340,0
20230809,164000,616890560,12340,12340,12340,12340,0
20230809,163900,616890560,12340,12340,12340,12340,0
20230809,163800,616890560,12340,12340,12340,12340,0
20230809,163700,616890560,12340,12340,12340,12340,0
20230809,163600,616890560,12340,12340,12340,12340,0
20230809,163500,616890560,12340,12340,12340,12340,0
20230809,163400,616890560,12340,12340,12340,12340,0
20230809,163300,616890560,12340,12340,12340,12340,864
20230809,163200,616890560,12340,12340,12340,12340,0
20230809,163100,616890560,12340,12340,12340,12340,0
20230809,163000,616890560,12340,12340,12340,12340,0
20230809,162900,616890560,12340,12340,12340,12340,0
20230809,162800,616890560,12340,12340,12340,12340,0
20230809,162700,616890560,12340,12340,12340,12340,0
20230809,162600,616890560,12340,12340,12340,12340,0
20230809,162500,616890560,12340,12340,12340,12340,0
20230809,162400,616890560,12340,12340,12340,12340,0
20230809,162300,616890560,12340,12340,12340,12340,0
20230809,162200,616890560,12340,12340,12340,12340,0
20230809,162100,616890560,12340,12340,12340,12340,0
20230809,162000,616890560,12340,12340,12340,12340,0
20230809,161900,616890560,12340,12340,12340,12340,0
20230809,161800,616890560,12340,12340,12340,12340,0
20230809,161700,616890560,12340,12340,12340,12340,0
20230809,161600,616890560,12340,12340,12340,12340,0
20230809,161500,616890560,12340,12340,12340,12340,0
20230809,161400,616890560,12340,12340,12340,12340,0
20230809,161300,616890560,12340,12340,12340,12340,0
20230809,161200,616890560,12340,12340,12340,12340,0
20230809,161100,616890560,12340,12340,12340,12340,0
20230809,161000,616890560,12340,12340,12340,12340,0
20230809,160900,616890560,12340,12340,12340,12340,0
20230809,160800,616890560,12340,12340,12340,12340,0
20230809,160700,616890560,12340,12340,12340,12340,0
20230809,160600,616890560,12340,12340,12340,12340,0
20230809,160500,616890560,12340,12340,12340,12340,0
20230809,160400,616890560,12340,12340,12340,12340,0
20230809,160300,616890560,12340,12340,12340,12340,864
20230809,160200,616890560,12340,12340,12340,12340,0
20230809,160100,616890560,12340,12340,12340,12340,0
20230809,160000,616890560,12340,12340,12340,12340,0
20230809,155900,616890560,12340,12340,12340,12340,0
20230809,155800,616890560,12340,12340,12340,12340,0
20230809,155700,616890560,12340,12340,12340,12340,0
20230809,155600,616890560,12340,12340,12340,12340,0
20230809,155500,616890560,12340,12340,12340,12340,0
20230809,155400,616890560,12340,12340,12340,12340,0
20230809,155300,616890560,12340,12340,12340,12340,0
20230809,155200,616890560,12340,12340,12340,12340,0
20230809,155100,616890560,12340,12340,12340,12340,0
20230809,155000,616890560,12340,12340,12340,12340,0
20230809,154900,616890560,12340,12340,12340,12340,0
20230809,154800,616890560,12340,12340,12340,12340,0
20230809,154700,616890560,12340,12340,12340,12340,0
20230809,154600,616890560,12340,12340,12340,12340,0
20230809,154500,616890560,12340,12340,12340,12340,0
20230809,154400,616890560,12340,12340,12340,12340,0
20230809,154300,616890560,12340,12340,12340,12340,0
20230809,154200,616890560,12340,12340,12340,12340,0
20230809,154100,616890560,12340,12340,12340,12340,0
20230809,154000,616890560,12340,12340,12340,12340,0
20230809,153900,616890560,12340,12340,12340,12340,0
20230809,153800,616890560,12340,12340,12340,12340,0
20230809,153700,616890560,12340,12340,12340,12340,0
20230809,153600,616890560,12340,12340,12340,12340,0
20230809,153500,616890560,12340,12340,12340,12340,0
20230809,153400,616890560,12340,12340,12340,12340,0
20230809,153300,616890560,12340,12340,12340,12340,864
20230809,153200,616890560,12340,12340,12340,12340,0
20230809,153100,616890560,12340,12340,12340,12340,0
20230809,153000,616890560,12340,12340,12340,12340,864
20230809,152900,606228800,12330,12330,12330,12330,0
20230809,152800,606228800,12330,12330,12330,12330,0
20230809,152700,606228800,12330,12330,12330,12330,0
20230809,152600,606228800,12330,12330,12330,12330,0
20230809,152500,606228800,12330,12330,12330,12330,0
20230809,152400,606228800,12330,12330,12330,12330,0
20230809,152300,606228800,12330,12330,12330,12330,0
20230809,152200,606228800,12330,12330,12330,12330,0
20230809,152100,606228800,12330,12330,12330,12330,0
20230809,152000,606228800,12330,12330,12330,12330,0
20230809,151900,606228800,12330,12330,12330,12330,1
20230809,151800,606216470,12330,12260,12330,12260,59
20230809,151700,605493060,12340,12340,12340,12340,0
20230809,151600,605493060,12340,12340,12340,12340,0
20230809,151500,605493060,12340,12300,12340,12300,1304
20230809,151400,589433760,12300,12230,12300,12230,11
20230809,151300,589299020,12300,12300,12300,12300,4
20230809,151200,589249820,12320,12320,12320,12320,100
20230809,151100,588017820,12320,12310,12320,12310,162
20230809,151000,586022160,12330,12240,12330,12240,4
20230809,150900,585972930,12230,12230,12230,12230,0
20230809,150800,585972930,12230,12250,12250,12230,98
20230809,150700,584773230,12350,12350,12350,12350,0
20230809,150600,584773230,12350,12350,12350,12350,0
20230809,150500,584773230,12350,12350,12350,12350,3
20230809,150400,584736180,12360,12250,12360,12250,104
20230809,150300,583452190,12240,12240,12240,12240,5
20230809,150200,583390990,12220,12220,12220,12220,0
20230809,150100,583390990,12220,12220,12220,12220,0
20230809,150000,583390990,12220,12240,12240,12220,662
20230809,145900,575294510,12250,12230,12250,12230,918
20230809,145800,564051010,12230,12310,12310,12230,3068
20230809,145700,526458030,12310,12310,12310,12310,0
20230809,145600,526458030,12310,12310,12310,12310,0
20230809,145500,526458030,12310,12310,12310,12310,107
20230809,145400,525140860,12320,12320,12320,12320,119
20230809,145300,523674780,12320,12320,12320,12320,0
20230809,145200,523674780,12320,12320,12320,12320,0
20230809,145100,523674780,12320,12320,12320,12320,172
20230809,145000,521555740,12320,12320,12320,12320,0
20230809,144900,521555740,12320,12320,12320,12320,0
20230809,144800,521555740,12320,12320,12320,12320,48
20230809,144700,520964380,12310,12310,12310,12310,0
20230809,144600,520964380,12310,12390,12390,12310,202
20230809,144500,518461680,12380,12380,12380,12380,0
20230809,144400,518461680,12380,12380,12380,12380,2
20230809,144300,518436920,12320,12320,12320,12320,68
20230809,144200,517599160,12390,12390,12390,12390,0
20230809,144100,517599160,12390,12390,12390,12390,0
20230809,144000,517599160,12390,12390,12390,12390,4
20230809,143900,517549600,12310,12310,12310,12310,17
20230809,143800,517340330,12390,12390,12390,12390,0
20230809,143700,517340330,12390,12390,12390,12390,0
20230809,143600,517340330,12390,12390,12390,12390,0
20230809,143500,517340330,12390,12390,12390,12390,0
20230809,143400,517340330,12390,12390,12390,12390,0
20230809,143300,517340330,12390,12390,12390,12390,0
20230809,143200,517340330,12390,12380,12390,12380,6
20230809,143100,517266030,12390,12390,12390,12390,0
20230809,143000,517266030,12390,12390,12390,12390,0
20230809,142900,517266030,12390,12390,12390,12390,0
20230809,142800,517266030,12390,12390,12390,12390,0
20230809,142700,517266030,12390,12390,12390,12390,0
20230809,142600,517266030,12390,12390,12390,12390,0
20230809,142500,517266030,12390,12390,12390,12390,0
20230809,142400,517266030,12390,12390,12390,12390,0
20230809,142300,517266030,12390,12390,12390,12390,0
20230809,142200,517266030,12390,12390,12390,12390,0
20230809,142100,517266030,12390,12390,12390,12390,0
20230809,142000,517266030,12390,12390,12390,12390,0
20230809,141900,517266030,12390,12390,12390,12390,0
20230809,141800,517266030,12390,12390,12390,12390,0
20230809,141700,517266030,12390,12390,12390,12390,0
20230809,141600,517266030,12390,12390,12390,12390,1
20230809,141500,517253640,12390,12360,12390,12360,2
20230809,141400,517228890,12390,12390,12390,12390,0
20230809,141300,517228890,12390,12370,12390,12370,15
20230809,141200,517043140,12380,12380,12380,12380,2
20230809,141100,517018380,12400,12390,12400,12390,70
20230809,141000,516150730,12330,12330,12330,12330,0
20230809,140900,516150730,12330,12330,12330,12330,0
20230809,140800,516150730,12330,12330,12330,12330,0
20230809,140700,516150730,12330,12330,12330,12330,100
20230809,140600,514917730,12330,12330,12330,12330,0
20230809,140500,514917730,12330,12340,12340,12330,155
20230809,140400,513006480,12440,12390,12440,12390,1198
20230809,140300,498112310,12400,12400,12400,12400,0
20230809,140200,498112310,12400,12350,12400,12350,146
20230809,140100,496308310,12360,12360,12360,12360,0
20230809,140000,496308310,12360,12360,12360,12360,1
20230809,135900,496295950,12420,12420,12420,12420,0
20230809,135800,496295950,12420,12420,12420,12420,0
20230809,135700,496295950,12420,12420,12420,12420,0
20230809,135600,496295950,12420,12420,12420,12420,30
20230809,135500,495923350,12420,12420,12420,12420,20
20230809,135400,495674950,12440,12440,12440,12440,0
20230809,135300,495674950,12440,12440,12440,12440,0
20230809,135200,495674950,12440,12440,12440,12440,0
20230809,135100,495674950,12440,12440,12440,12440,0
20230809,135000,495674950,12440,12440,12440,12440,0
20230809,134900,495674950,12440,12440,12440,12440,100
20230809,134800,494430950,12450,12450,12450,12450,0
20230809,134700,494430950,12450,12450,12450,12450,0
20230809,134600,494430950,12450,12450,12450,12450,0
20230809,134500,494430950,12450,12450,12450,12450,0
20230809,134400,494430950,12450,12450,12450,12450,0
20230809,134300,494430950,12450,12450,12450,12450,0
20230809,134200,494430950,12450,12440,12450,12440,300
20230809,134100,490696340,12440,12440,12440,12440,0
20230809,134000,490696340,12440,12440,12440,12440,1
20230809,133900,490683900,12450,12450,12450,12450,0
20230809,133800,490683900,12450,12450,12450,12450,0
20230809,133700,490683900,12450,12450,12450,12450,0
20230809,133600,490683900,12450,12450,12450,12450,0
20230809,133500,490683900,12450,12450,12450,12450,0
20230809,133400,490683900,12450,12450,12450,12450,0
20230809,133300,490683900,12450,12450,12450,12450,0
20230809,133200,490683900,12450,12440,12450,12440,24
20230809,133100,490385170,12440,12440,12440,12440,0
20230809,133000,490385170,12440,12440,12440,12440,0
20230809,132900,490385170,12440,12440,12440,12440,0
20230809,132800,490385170,12440,12440,12440,12440,0
20230809,132700,490385170,12440,12440,12440,12440,0
20230809,132600,490385170,12440,12440,12440,12440,0
20230809,132500,490385170,12440,12440,12440,12440,9
20230809,132400,490273210,12440,12440,12440,12440,0
20230809,132300,490273210,12440,12330,12440,12330,6
20230809,132200,490199110,12340,12340,12340,12340,0
20230809,132100,490199110,12340,12340,12340,12340,5
20230809,132000,490137410,12340,12360,12360,12340,20
20230809,131900,489890470,12370,12370,12370,12370,0
20230809,131800,489890470,12370,12370,12370,12370,0
20230809,131700,489890470,12370,12370,12370,12370,0
20230809,131600,489890470,12370,12370,12370,12370,0
20230809,131500,489890470,12370,12370,12370,12370,2
20230809,131400,489865730,12370,12370,12370,12370,0
20230809,131300,489865730,12370,12370,12370,12370,0
20230809,131200,489865730,12370,12370,12370,12370,0
20230809,131100,489865730,12370,12370,12370,12370,10
20230809,131000,489742030,12360,12360,12360,12360,0
20230809,130900,489742030,12360,12360,12360,12360,11
20230809,130800,489606070,12370,12370,12370,12370,0
20230809,130700,489606070,12370,12370,12370,12370,0
20230809,130600,489606070,12370,12370,12370,12370,0
20230809,130500,489606070,12370,12370,12370,12370,0
20230809,130400,489606070,12370,12370,12370,12370,0
20230809,130300,489606070,12370,12370,12370,12370,318
20230809,130200,485672410,12370,12370,12370,12370,0
20230809,130100,485672410,12370,12370,12370,12370,10
20230809,130000,485548710,12370,12370,12370,12370,4
20230809,125900,485499230,12380,12380,12380,12380,0
20230809,125800,485499230,12380,12380,12380,12380,0
20230809,125700,485499230,12380,12380,12380,12380,0
20230809,125600,485499230,12380,12380,12380,12380,0
20230809,125500,485499230,12380,12380,12380,12380,0
20230809,125400,485499230,12380,12380,12380,12380,0
20230809,125300,485499230,12380,12380,12380,12380,0
20230809,125200,485499230,12380,12380,12380,12380,0
20230809,125100,485499230,12380,12380,12380,12380,0
20230809,125000,485499230,12380,12380,12380,12380,0
20230809,124900,485499230,12380,12380,12380,12380,0
20230809,124800,485499230,12380,12380,12380,12380,0
20230809,124700,485499230,12380,12380,12380,12380,1
20230809,124600,485486850,12380,12380,12380,12380,0
20230809,124500,485486850,12380,12380,12380,12380,0
20230809,124400,485486850,12380,12380,12380,12380,0
20230809,124300,485486850,12380,12380,12380,12380,0
20230809,124200,485486850,12380,12410,12410,12380,1146
20230809,124100,471294240,12470,12470,12470,12470,0
20230809,124000,471294240,12470,12470,12470,12470,0
20230809,123900,471294240,12470,12470,12470,12470,0
20230809,123800,471294240,12470,12470,12470,12470,40
20230809,123700,470795440,12470,12430,12470,12430,784
20230809,123600,461042160,12400,12400,12400,12400,0
20230809,123500,461042160,12400,12400,12400,12400,0
20230809,123400,461042160,12400,12400,12400,12400,0
20230809,123300,461042160,12400,12400,12400,12400,1
20230809,123200,461029760,12400,12400,12400,12400,51
20230809,123100,460397360,12430,12430,12430,12430,0
20230809,123000,460397360,12430,12430,12430,12430,0
20230809,122900,460397360,12430,12430,12430,12430,0
20230809,122800,460397360,12430,12430,12430,12430,0
20230809,122700,460397360,12430,12430,12430,12430,0
20230809,122600,460397360,12430,12430,12430,12430,0
20230809,122500,460397360,12430,12400,12430,12400,11
20230809,122400,460260660,12430,12390,12430,12390,54
20230809,122300,459590850,12400,12400,12400,12400,0
20230809,122200,459590850,12400,12400,12400,12400,0
20230809,122100,459590850,12400,12400,12400,12400,0
20230809,122000,459590850,12400,12400,12400,12400,10
20230809,121900,459466850,12330,12320,12330,12320,813
20230809,121800,449442800,12330,12330,12330,12330,0
20230809,121700,449442800,12330,12330,12330,12330,0
20230809,121600,449442800,12330,12330,12330,12330,0
20230809,121500,449442800,12330,12330,12330,12330,14
20230809,121400,449270180,12320,12320,12320,12320,0
20230809,121300,449270180,12320,12320,12320,12320,45
20230809,121200,448715780,12290,12290,12290,12290,560
20230809,121100,441833380,12260,12260,12260,12260,0
20230809,121000,441833380,12260,12260,12260,12260,37
20230809,120900,441379760,12200,12400,12400,12200,2184
20230809,120800,414651530,12490,12490,12490,12490,18
20230809,120700,414426710,12490,12490,12490,12490,0
20230809,120600,414426710,12490,12490,12490,12490,0
20230809,120500,414426710,12490,12490,12490,12490,0
20230809,120400,414426710,12490,12490,12490,12490,0
20230809,120300,414426710,12490,12490,12490,12490,0
20230809,120200,414426710,12490,12490,12490,12490,202
20230809,120100,411903730,12490,12480,12490,12480,114
20230809,120000,410480420,12480,12460,12480,12460,20
20230809,115900,410231020,12450,12450,12450,12450,104
20230809,115800,408936220,12400,12400,12400,12400,42
20230809,115700,408415420,12390,12390,12390,12390,0
20230809,115600,408415420,12390,12390,12390,12390,0
20230809,115500,408415420,12390,12370,12390,12370,29
20230809,115400,408056190,12370,12370,12370,12370,0
20230809,115300,408056190,12370,12370,12370,12370,0
20230809,115200,408056190,12370,12370,12370,12370,40
20230809,115100,407561390,12370,12370,12370,12370,0
20230809,115000,407561390,12370,12370,12370,12370,0
20230809,114900,407561390,12370,12370,12370,12370,0
20230809,114800,407561390,12370,12370,12370,12370,0
20230809,114700,407561390,12370,12370,12370,12370,0
20230809,114600,407561390,12370,12370,12370,12370,0
20230809,114500,407561390,12370,12270,12370,12270,387
20230809,114400,402795980,12330,12330,12330,12330,0
20230809,114300,402795980,12330,12330,12330,12330,0
20230809,114200,402795980,12330,12260,12330,12260,577
20230809,114100,395703840,12250,12250,12250,12250,0
20230809,114000,395703840,12250,12240,12250,12240,685
20230809,113900,387315150,12240,12240,12240,12240,261
20230809,113800,384120510,12240,12240,12240,12240,69
20230809,113700,383275950,12240,12240,12240,12240,0
20230809,113600,383275950,12240,12240,12240,12240,0
20230809,113500,383275950,12240,12240,12240,12240,0
20230809,113400,383275950,12240,12240,12240,12240,0
20230809,113300,383275950,12240,12240,12240,12240,0
20230809,113200,383275950,12240,12240,12240,12240,0
20230809,113100,383275950,12240,12240,12240,12240,0
20230809,113000,383275950,12240,12240,12240,12240,296
20230809,112900,379652910,12240,12240,12240,12240,0
20230809,112800,379652910,12240,12240,12240,12240,0
20230809,112700,379652910,12240,12240,12240,12240,0
20230809,112600,379652910,12240,12240,12240,12240,0
20230809,112500,379652910,12240,12240,12240,12240,0
20230809,112400,379652910,12240,12240,12240,12240,0
20230809,112300,379652910,12240,12240,12240,12240,0
20230809,112200,379652910,12240,12240,12240,12240,20
20230809,112100,379408110,12170,12170,12170,12170,3
20230809,112000,379371600,12240,12240,12240,12240,0
20230809,111900,379371600,12240,12240,12240,12240,0
20230809,111800,379371600,12240,12240,12240,12240,0
20230809,111700,379371600,12240,12240,12240,12240,0
20230809,111600,379371600,12240,12240,12240,12240,0
20230809,111500,379371600,12240,12240,12240,12240,128
20230809,111400,377804880,12210,12200,12210,12200,34
20230809,111300,377389980,12200,12200,12200,12200,4
20230809,111200,377341180,12200,12200,12200,12200,1
20230809,111100,377328980,12200,12200,12200,12200,1
20230809,111000,377316780,12150,12150,12150,12150,0
20230809,110900,377316780,12150,12150,12150,12150,0
20230809,110800,377316780,12150,12150,12150,12150,0
20230809,110700,377316780,12150,12160,12160,12150,105
20230809,110600,376040030,12150,12150,12150,12150,0
20230809,110500,376040030,12150,12150,12150,12150,0
20230809,110400,376040030,12150,12170,12170,12150,2000
20230809,110300,351739000,12160,12200,12200,12160,4000
20230809,110200,303076490,12200,12200,12200,12200,0
20230809,110100,303076490,12200,12200,12200,12200,0
20230809,110000,303076490,12200,12200,12200,12200,0
20230809,105900,303076490,12200,12200,12200,12200,0
20230809,105800,303076490,12200,12200,12200,12200,0
20230809,105700,303076490,12200,12200,12200,12200,0
20230809,105600,303076490,12200,12200,12200,12200,0
20230809,105500,303076490,12200,12200,12200,12200,0
20230809,105400,303076490,12200,12200,12200,12200,0
20230809,105300,303076490,12200,12200,12200,12200,0
20230809,105200,303076490,12200,12200,12200,12200,0
20230809,105100,303076490,12200,12200,12200,12200,0
20230809,105000,303076490,12200,12200,12200,12200,0
20230809,104900,303076490,12200,12200,12200,12200,135
20230809,104800,301429490,12200,12200,12200,12200,0
20230809,104700,301429490,12200,12200,12200,12200,0
20230809,104600,301429490,12200,12200,12200,12200,0
20230809,104500,301429490,12200,12200,12200,12200,0
20230809,104400,301429490,12200,12200,12200,12200,0
20230809,104300,301429490,12200,12200,12200,12200,0
20230809,104200,301429490,12200,12200,12200,12200,1
20230809,104100,301417290,12200,12200,12200,12200,62
20230809,104000,300660890,12200,12200,12200,12200,328
20230809,103900,296659290,12180,12180,12180,12180,40
20230809,103800,296172090,12190,12190,12190,12190,0
20230809,103700,296172090,12190,12190,12190,12190,0
20230809,103600,296172090,12190,12190,12190,12190,0
20230809,103500,296172090,12190,12190,12190,12190,0
20230809,103400,296172090,12190,12190,12190,12190,12
20230809,103300,296025810,12190,12190,12190,12190,16
20230809,103200,295830770,12200,12200,12200,12200,1
20230809,103100,295818570,12190,12200,12200,12190,578
20230809,103000,288772180,12190,12190,12190,12190,0
20230809,102900,288772180,12190,12190,12190,12190,0
20230809,102800,288772180,12190,12190,12190,12190,100
20230809,102700,287553180,12180,12180,12180,12180,0
20230809,102600,287553180,12180,12180,12180,12180,0
20230809,102500,287553180,12180,12180,12180,12180,0
20230809,102400,287553180,12180,12180,12180,12180,0
20230809,102300,287553180,12180,12180,12180,12180,0
20230809,102200,287553180,12180,12180,12180,12180,0
20230809,102100,287553180,12180,12180,12180,12180,0
20230809,102000,287553180,12180,12190,12190,12180,7
20230809,101900,287467860,12230,12230,12230,12230,0
20230809,101800,287467860,12230,12230,12230,12230,0
20230809,101700,287467860,12230,12230,12230,12230,0
20230809,101600,287467860,12230,12230,12230,12230,0
20230809,101500,287467860,12230,12230,12230,12230,2
20230809,101400,287443400,12190,12190,12190,12190,0
20230809,101300,287443400,12190,12230,12230,12190,1009
20230809,101200,275134770,12230,12230,12230,12230,0
20230809,101100,275134770,12230,12230,12230,12230,0
20230809,101000,275134770,12230,12250,12250,12220,1195
20230809,100900,260516960,12300,12300,12300,12300,54
20230809,100800,259852760,12300,12300,12300,12300,0
20230809,100700,259852760,12300,12300,12300,12300,0
20230809,100600,259852760,12300,12300,12300,12300,0
20230809,100500,259852760,12300,12300,12300,12300,0
20230809,100400,259852760,12300,12300,12300,12300,1
20230809,100300,259840460,12230,12230,12230,12230,0
20230809,100200,259840460,12230,12230,12230,12230,0
20230809,100100,259840460,12230,12230,12230,12230,0
20230809,100000,259840460,12230,12320,12320,12230,73
20230809,095900,258947400,12340,12310,12340,12310,8
20230809,095800,258848840,12300,12300,12300,12300,0
20230809,095700,258848840,12300,12300,12300,12300,227
20230809,095600,256056740,12310,12310,12310,12310,1
20230809,095500,256044430,12300,12300,12300,12300,290
20230809,095400,252477430,12300,12220,12300,12220,71
20230809,095300,251608930,12210,12210,12210,12210,0
20230809,095200,251608930,12210,12210,12210,12210,0
20230809,095100,251608930,12210,12210,12210,12210,150
20230809,095000,249777430,12210,12210,12210,12210,7
20230809,094900,249691960,12210,12210,12210,12210,67
20230809,094800,248873890,12210,12280,12280,12210,143
20230809,094700,247120650,12280,12280,12280,12280,100
20230809,094600,245892650,12280,12280,12280,12280,0
20230809,094500,245892650,12280,12280,12280,12280,4
20230809,094400,245843530,12210,12210,12210,12210,5
20230809,094300,245782480,12210,12200,12210,12140,1062
20230809,094200,232876500,12210,12210,12210,12210,21
20230809,094100,232620090,12200,12230,12230,12200,919
20230809,094000,221394830,12230,12230,12230,12230,7
20230809,093900,221309220,12230,12230,12230,12230,0
20230809,093800,221309220,12230,12230,12230,12230,0
20230809,093700,221309220,12230,12230,12230,12230,5
20230809,093600,221248070,12290,12240,12290,12240,3
20230809,093500,221211250,12210,12210,12210,12210,873
20230809,093400,210551920,12210,12230,12230,12210,1210
20230809,093300,195775510,12230,12260,12260,12230,3808
20230809,093200,149160620,12260,12290,12290,12260,29
20230809,093100,148804330,12250,12250,12250,12250,2
20230809,093000,148779830,12250,12250,12250,12250,0
20230809,092900,148779830,12250,12250,12250,12250,0
20230809,092800,148779830,12250,12250,12250,12250,50
20230809,092700,148167330,12250,12250,12250,12250,0
20230809,092600,148167330,12250,12250,12250,12250,215
20230809,092500,145533580,12250,12250,12250,12250,1
20230809,092400,145521330,12240,12270,12270,12240,1164
20230809,092300,131267620,12300,12300,12310,12300,236
20230809,092200,128364800,12310,12410,12410,12310,5743
20230809,092100,57361620,12410,12500,12500,12410,388
20230809,092000,52533700,12500,12520,12520,12500,17
20230809,091900,52320940,12530,12530,12530,12530,0
20230809,091800,52320940,12530,12530,12530,12530,3
20230809,091700,52283350,12540,12540,12540,12540,28
20230809,091600,51932230,12560,12560,12560,12560,14
20230809,091500,51756390,12560,12580,12580,12560,114
20230809,091400,50322610,12660,12660,12660,12660,0
20230809,091300,50322610,12660,12660,12660,12660,0
20230809,091200,50322610,12660,12640,12660,12600,173
20230809,091100,48139650,12640,12690,12690,12640,160
20230809,091000,46115750,12690,12710,12710,12690,186
20230809,090900,43755110,12700,12600,12700,12600,485
20230809,090800,37620740,12600,12600,12600,12600,1
20230809,090700,37608140,12480,12590,12600,12480,354
20230809,090600,33181520,12650,12650,12650,12650,0
20230809,090500,33181520,12650,12650,12650,12650,0
20230809,090400,33181520,12650,12600,12650,12600,103
20230809,090300,31878620,12600,12460,12600,12460,1278
20230809,090200,15932650,12460,12460,12460,12460,1
20230809,090100,15920190,12370,12370,12370,12370,317
20230809,090000,11998900,12370,12370,12370,12370,970