KissMeData/033230/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190600,1567935220,3080,3080,3080,3080,4675
20230809,190500,1567935220,3080,3080,3080,3080,0
20230809,190400,1567935220,3080,3080,3080,3080,0
20230809,190300,1567935220,3080,3080,3080,3080,0
20230809,190200,1567935220,3080,3080,3080,3080,0
20230809,190100,1567935220,3080,3080,3080,3080,0
20230809,190000,1567935220,3080,3080,3080,3080,0
20230809,185900,1567935220,3080,3080,3080,3080,0
20230809,185800,1567935220,3080,3080,3080,3080,0
20230809,185700,1567935220,3080,3080,3080,3080,0
20230809,185600,1567935220,3080,3080,3080,3080,0
20230809,185500,1567935220,3080,3080,3080,3080,0
20230809,185400,1567935220,3080,3080,3080,3080,0
20230809,185300,1567935220,3080,3080,3080,3080,0
20230809,185200,1567935220,3080,3080,3080,3080,0
20230809,185100,1567935220,3080,3080,3080,3080,0
20230809,185000,1567935220,3080,3080,3080,3080,0
20230809,184900,1567935220,3080,3080,3080,3080,0
20230809,184800,1567935220,3080,3080,3080,3080,0
20230809,184700,1567935220,3080,3080,3080,3080,0
20230809,184600,1567935220,3080,3080,3080,3080,0
20230809,184500,1567935220,3080,3080,3080,3080,0
20230809,184400,1567935220,3080,3080,3080,3080,0
20230809,184300,1567935220,3080,3080,3080,3080,0
20230809,184200,1567935220,3080,3080,3080,3080,0
20230809,184100,1567935220,3080,3080,3080,3080,0
20230809,184000,1567935220,3080,3080,3080,3080,0
20230809,183900,1567935220,3080,3080,3080,3080,0
20230809,183800,1567935220,3080,3080,3080,3080,0
20230809,183700,1567935220,3080,3080,3080,3080,0
20230809,183600,1567935220,3080,3080,3080,3080,4675
20230809,183500,1567935220,3080,3080,3080,3080,0
20230809,183400,1567935220,3080,3080,3080,3080,0
20230809,183300,1567935220,3080,3080,3080,3080,0
20230809,183200,1567935220,3080,3080,3080,3080,0
20230809,183100,1567935220,3080,3080,3080,3080,0
20230809,183000,1567935220,3080,3080,3080,3080,0
20230809,182900,1567935220,3080,3080,3080,3080,0
20230809,182800,1567935220,3080,3080,3080,3080,0
20230809,182700,1567935220,3080,3080,3080,3080,0
20230809,182600,1567935220,3080,3080,3080,3080,0
20230809,182500,1567935220,3080,3080,3080,3080,0
20230809,182400,1567935220,3080,3080,3080,3080,0
20230809,182300,1567935220,3080,3080,3080,3080,0
20230809,182200,1567935220,3080,3080,3080,3080,0
20230809,182100,1567935220,3080,3080,3080,3080,0
20230809,182000,1567935220,3080,3080,3080,3080,0
20230809,181900,1567935220,3080,3080,3080,3080,0
20230809,181800,1567935220,3080,3080,3080,3080,0
20230809,181700,1567935220,3080,3080,3080,3080,0
20230809,181600,1567935220,3080,3080,3080,3080,0
20230809,181500,1567935220,3080,3080,3080,3080,0
20230809,181400,1567935220,3080,3080,3080,3080,0
20230809,181300,1567935220,3080,3080,3080,3080,0
20230809,181200,1567935220,3080,3080,3080,3080,0
20230809,181100,1567935220,3080,3080,3080,3080,0
20230809,181000,1567935220,3080,3080,3080,3080,0
20230809,180900,1567935220,3080,3080,3080,3080,0
20230809,180800,1567935220,3080,3080,3080,3080,0
20230809,180700,1567935220,3080,3080,3080,3080,0
20230809,180600,1567935220,3080,3080,3080,3080,4675
20230809,180500,1567935220,3080,3080,3080,3080,0
20230809,180400,1567935220,3080,3080,3080,3080,0
20230809,180300,1567935220,3080,3080,3080,3080,0
20230809,180200,1567935220,3080,3080,3080,3080,0
20230809,180100,1567935220,3080,3080,3080,3080,0
20230809,180000,1567935220,3080,3080,3080,3080,0
20230809,175900,1567935220,3080,3080,3080,3080,0
20230809,175800,1567935220,3080,3080,3080,3080,0
20230809,175700,1567935220,3080,3080,3080,3080,0
20230809,175600,1567935220,3080,3080,3080,3080,0
20230809,175500,1567935220,3080,3080,3080,3080,0
20230809,175400,1567935220,3080,3080,3080,3080,0
20230809,175300,1567935220,3080,3080,3080,3080,0
20230809,175200,1567935220,3080,3080,3080,3080,0
20230809,175100,1567935220,3080,3080,3080,3080,0
20230809,175000,1567935220,3080,3080,3080,3080,0
20230809,174900,1567935220,3080,3080,3080,3080,0
20230809,174800,1567935220,3080,3080,3080,3080,0
20230809,174700,1567935220,3080,3080,3080,3080,0
20230809,174600,1567935220,3080,3080,3080,3080,0
20230809,174500,1567935220,3080,3080,3080,3080,0
20230809,174400,1567935220,3080,3080,3080,3080,0
20230809,174300,1567935220,3080,3080,3080,3080,0
20230809,174200,1567935220,3080,3080,3080,3080,0
20230809,174100,1567935220,3080,3080,3080,3080,0
20230809,174000,1567935220,3080,3080,3080,3080,0
20230809,173900,1567935220,3080,3080,3080,3080,0
20230809,173800,1567935220,3080,3080,3080,3080,0
20230809,173700,1567935220,3080,3080,3080,3080,0
20230809,173600,1567935220,3080,3080,3080,3080,4675
20230809,173500,1567935220,3080,3080,3080,3080,0
20230809,173400,1567935220,3080,3080,3080,3080,0
20230809,173300,1567935220,3080,3080,3080,3080,0
20230809,173200,1567935220,3080,3080,3080,3080,0
20230809,173100,1567935220,3080,3080,3080,3080,0
20230809,173000,1567935220,3080,3080,3080,3080,0
20230809,172900,1567935220,3080,3080,3080,3080,0
20230809,172800,1567935220,3080,3080,3080,3080,0
20230809,172700,1567935220,3080,3080,3080,3080,0
20230809,172600,1567935220,3080,3080,3080,3080,0
20230809,172500,1567935220,3080,3080,3080,3080,0
20230809,172400,1567935220,3080,3080,3080,3080,0
20230809,172300,1567935220,3080,3080,3080,3080,0
20230809,172200,1567935220,3080,3080,3080,3080,0
20230809,172100,1567935220,3080,3080,3080,3080,0
20230809,172000,1567935220,3080,3080,3080,3080,0
20230809,171900,1567935220,3080,3080,3080,3080,0
20230809,171800,1567935220,3080,3080,3080,3080,0
20230809,171700,1567935220,3080,3080,3080,3080,0
20230809,171600,1567935220,3080,3080,3080,3080,0
20230809,171500,1567935220,3080,3080,3080,3080,0
20230809,171400,1567935220,3080,3080,3080,3080,0
20230809,171300,1567935220,3080,3080,3080,3080,0
20230809,171200,1567935220,3080,3080,3080,3080,0
20230809,171100,1567935220,3080,3080,3080,3080,0
20230809,171000,1567935220,3080,3080,3080,3080,0
20230809,170900,1567935220,3080,3080,3080,3080,0
20230809,170800,1567935220,3080,3080,3080,3080,0
20230809,170700,1567935220,3080,3080,3080,3080,0
20230809,170600,1567935220,3080,3080,3080,3080,4675
20230809,170500,1567935220,3080,3080,3080,3080,0
20230809,170400,1567935220,3080,3080,3080,3080,0
20230809,170300,1567935220,3080,3080,3080,3080,0
20230809,170200,1567935220,3080,3080,3080,3080,0
20230809,170100,1567935220,3080,3080,3080,3080,0
20230809,170000,1567935220,3080,3080,3080,3080,0
20230809,165900,1567935220,3080,3080,3080,3080,0
20230809,165800,1567935220,3080,3080,3080,3080,0
20230809,165700,1567935220,3080,3080,3080,3080,0
20230809,165600,1567935220,3080,3080,3080,3080,0
20230809,165500,1567935220,3080,3080,3080,3080,0
20230809,165400,1567935220,3080,3080,3080,3080,0
20230809,165300,1567935220,3080,3080,3080,3080,0
20230809,165200,1567935220,3080,3080,3080,3080,0
20230809,165100,1567935220,3080,3080,3080,3080,0
20230809,165000,1567935220,3080,3080,3080,3080,0
20230809,164900,1567935220,3080,3080,3080,3080,0
20230809,164800,1567935220,3080,3080,3080,3080,0
20230809,164700,1567935220,3080,3080,3080,3080,0
20230809,164600,1567935220,3080,3080,3080,3080,0
20230809,164500,1567935220,3080,3080,3080,3080,0
20230809,164400,1567935220,3080,3080,3080,3080,0
20230809,164300,1567935220,3080,3080,3080,3080,0
20230809,164200,1567935220,3080,3080,3080,3080,0
20230809,164100,1567935220,3080,3080,3080,3080,0
20230809,164000,1567935220,3080,3080,3080,3080,0
20230809,163900,1567935220,3080,3080,3080,3080,0
20230809,163800,1567935220,3080,3080,3080,3080,0
20230809,163700,1567935220,3080,3080,3080,3080,0
20230809,163600,1567935220,3080,3080,3080,3080,4675
20230809,163500,1567935220,3080,3080,3080,3080,0
20230809,163400,1567935220,3080,3080,3080,3080,0
20230809,163300,1567935220,3080,3080,3080,3080,0
20230809,163200,1567935220,3080,3080,3080,3080,0
20230809,163100,1567935220,3080,3080,3080,3080,0
20230809,163000,1567935220,3080,3080,3080,3080,0
20230809,162900,1567935220,3080,3080,3080,3080,0
20230809,162800,1567935220,3080,3080,3080,3080,0
20230809,162700,1567935220,3080,3080,3080,3080,0
20230809,162600,1567935220,3080,3080,3080,3080,0
20230809,162500,1567935220,3080,3080,3080,3080,0
20230809,162400,1567935220,3080,3080,3080,3080,0
20230809,162300,1567935220,3080,3080,3080,3080,0
20230809,162200,1567935220,3080,3080,3080,3080,0
20230809,162100,1567935220,3080,3080,3080,3080,0
20230809,162000,1567935220,3080,3080,3080,3080,0
20230809,161900,1567935220,3080,3080,3080,3080,0
20230809,161800,1567935220,3080,3080,3080,3080,0
20230809,161700,1567935220,3080,3080,3080,3080,0
20230809,161600,1567935220,3080,3080,3080,3080,0
20230809,161500,1567935220,3080,3080,3080,3080,0
20230809,161400,1567935220,3080,3080,3080,3080,0
20230809,161300,1567935220,3080,3080,3080,3080,0
20230809,161200,1567935220,3080,3080,3080,3080,0
20230809,161100,1567935220,3080,3080,3080,3080,0
20230809,161000,1567935220,3080,3080,3080,3080,0
20230809,160900,1567935220,3080,3080,3080,3080,0
20230809,160800,1567935220,3080,3080,3080,3080,0
20230809,160700,1567935220,3080,3080,3080,3080,0
20230809,160600,1567935220,3080,3080,3080,3080,4675
20230809,160500,1567935220,3080,3080,3080,3080,0
20230809,160400,1567935220,3080,3080,3080,3080,0
20230809,160300,1567935220,3080,3080,3080,3080,0
20230809,160200,1567935220,3080,3080,3080,3080,0
20230809,160100,1567935220,3080,3080,3080,3080,0
20230809,160000,1567935220,3080,3080,3080,3080,0
20230809,155900,1567935220,3080,3080,3080,3080,0
20230809,155800,1567935220,3080,3080,3080,3080,0
20230809,155700,1567935220,3080,3080,3080,3080,0
20230809,155600,1567935220,3080,3080,3080,3080,0
20230809,155500,1567935220,3080,3080,3080,3080,0
20230809,155400,1567935220,3080,3080,3080,3080,0
20230809,155300,1567935220,3080,3080,3080,3080,0
20230809,155200,1567935220,3080,3080,3080,3080,0
20230809,155100,1567935220,3080,3080,3080,3080,0
20230809,155000,1567935220,3080,3080,3080,3080,0
20230809,154900,1567935220,3080,3080,3080,3080,0
20230809,154800,1567935220,3080,3080,3080,3080,0
20230809,154700,1567935220,3080,3080,3080,3080,0
20230809,154600,1567935220,3080,3080,3080,3080,0
20230809,154500,1567935220,3080,3080,3080,3080,0
20230809,154400,1567935220,3080,3080,3080,3080,0
20230809,154300,1567935220,3080,3080,3080,3080,0
20230809,154200,1567935220,3080,3080,3080,3080,0
20230809,154100,1567935220,3080,3080,3080,3080,0
20230809,154000,1567935220,3080,3080,3080,3080,0
20230809,153900,1567935220,3080,3080,3080,3080,0
20230809,153800,1567935220,3080,3080,3080,3080,0
20230809,153700,1567935220,3080,3080,3080,3080,0
20230809,153600,1567935220,3080,3080,3080,3080,4675
20230809,153500,1567935220,3080,3080,3080,3080,0
20230809,153400,1567935220,3080,3080,3080,3080,0
20230809,153300,1567935220,3080,3080,3080,3080,0
20230809,153200,1567935220,3080,3080,3080,3080,0
20230809,153100,1567935220,3080,3080,3080,3080,0
20230809,153000,1567935220,3080,3080,3080,3080,4675
20230809,152900,1553536220,3080,3080,3080,3080,0
20230809,152800,1553536220,3080,3080,3080,3080,0
20230809,152700,1553536220,3080,3080,3080,3080,0
20230809,152600,1553536220,3080,3080,3080,3080,0
20230809,152500,1553536220,3080,3080,3080,3080,0
20230809,152400,1553536220,3080,3080,3080,3080,0
20230809,152300,1553536220,3080,3080,3080,3080,0
20230809,152200,1553536220,3080,3080,3080,3080,0
20230809,152100,1553536220,3080,3080,3080,3080,0
20230809,152000,1553536220,3080,3080,3080,3080,0
20230809,151900,1553536220,3080,3055,3080,3050,2792
20230809,151800,1544973080,3055,3055,3055,3055,3302
20230809,151700,1534885470,3055,3055,3055,3055,110
20230809,151600,1534549420,3060,3055,3060,3055,2159
20230809,151500,1527953370,3060,3055,3060,3055,2499
20230809,151400,1520318625,3055,3055,3055,3055,2131
20230809,151300,1513808420,3060,3060,3060,3060,0
20230809,151200,1513808420,3060,3060,3060,3060,66
20230809,151100,1513606460,3060,3060,3060,3060,2368
20230809,151000,1506360380,3060,3065,3065,3060,2399
20230809,150900,1499012755,3065,3065,3065,3065,782
20230809,150800,1496615925,3065,3060,3065,3060,23
20230809,150700,1496545540,3060,3065,3065,3060,431
20230809,150600,1495226660,3065,3065,3065,3065,747
20230809,150500,1492937105,3065,3065,3065,3065,132
20230809,150400,1492532525,3060,3060,3065,3060,117
20230809,150300,1492174150,3060,3060,3060,3060,1055
20230809,150200,1488945850,3065,3065,3065,3065,8
20230809,150100,1488921330,3060,3060,3060,3060,19
20230809,150000,1488863190,3065,3060,3065,3060,213
20230809,145900,1488211355,3055,3055,3055,3055,193
20230809,145800,1487621740,3055,3060,3060,3055,464
20230809,145700,1486202350,3060,3060,3060,3060,32
20230809,145600,1486104430,3055,3055,3055,3055,4
20230809,145500,1486092210,3055,3060,3060,3055,165
20230809,145400,1485587760,3065,3065,3065,3065,105
20230809,145300,1485265935,3065,3065,3065,3065,10
20230809,145200,1485235285,3070,3070,3070,3070,0
20230809,145100,1485235285,3070,3070,3070,3070,138
20230809,145000,1484811625,3070,3070,3070,3070,0
20230809,144900,1484811625,3070,3060,3070,3050,230
20230809,144800,1484109070,3065,3065,3065,3065,20
20230809,144700,1484047770,3065,3065,3065,3065,56
20230809,144600,1483876130,3065,3065,3065,3065,99
20230809,144500,1483572695,3065,3070,3070,3065,507
20230809,144400,1482018720,3070,3070,3070,3070,587
20230809,144300,1480216630,3070,3070,3070,3070,473
20230809,144200,1478764520,3070,3060,3070,3060,887
20230809,144100,1476045560,3060,3060,3060,3060,30
20230809,144000,1475953760,3060,3060,3065,3055,5009
20230809,143900,1460626215,3075,3075,3075,3075,1
20230809,143800,1460623140,3075,3060,3075,3060,3011
20230809,143700,1451409315,3060,3055,3075,3050,554
20230809,143600,1449714065,3070,3065,3070,3060,5515
20230809,143500,1432833625,3070,3070,3070,3070,40
20230809,143400,1432710825,3070,3075,3075,3070,2285
20230809,143300,1425694750,3075,3075,3075,3075,2428
20230809,143200,1418228650,3080,3080,3085,3080,1495
20230809,143100,1413619650,3080,3080,3080,3080,600
20230809,143000,1411771650,3080,3075,3085,3075,1311
20230809,142900,1407730140,3075,3075,3085,3075,4207
20230809,142800,1394761110,3085,3060,3085,3060,19166
20230809,142700,1335823795,3050,3050,3050,3050,131
20230809,142600,1335424245,3060,3055,3060,3050,4058
20230809,142500,1323044035,3060,3060,3060,3060,1089
20230809,142400,1319711695,3055,3060,3060,3055,60
20230809,142300,1319528385,3065,3055,3070,3055,4014
20230809,142200,1307220170,3050,3050,3050,3050,180
20230809,142100,1306671170,3050,3050,3050,3050,0
20230809,142000,1306671170,3050,3050,3050,3050,300
20230809,141900,1305756170,3050,3050,3050,3050,379
20230809,141800,1304600220,3050,3050,3050,3050,0
20230809,141700,1304600220,3050,3050,3050,3050,95
20230809,141600,1304310470,3050,3050,3050,3050,959
20230809,141500,1301385520,3050,3050,3050,3050,0
20230809,141400,1301385520,3050,3050,3050,3050,1
20230809,141300,1301382470,3050,3050,3050,3050,10
20230809,141200,1301351970,3050,3050,3050,3050,0
20230809,141100,1301351970,3050,3055,3055,3050,18405
20230809,141000,1245125195,3065,3050,3065,3050,33924
20230809,140900,1141167515,3045,3045,3045,3045,473
20230809,140800,1139727230,3040,3035,3040,3030,4310
20230809,140700,1126662660,3035,3035,3035,3035,2453
20230809,140600,1119217805,3035,3035,3035,3035,0
20230809,140500,1119217805,3035,3040,3040,3035,178
20230809,140400,1118676835,3040,3040,3040,3040,57
20230809,140300,1118503555,3030,3030,3030,3030,0
20230809,140200,1118503555,3030,3030,3030,3030,0
20230809,140100,1118503555,3030,3030,3030,3030,100
20230809,140000,1118200555,3045,3045,3045,3045,0
20230809,135900,1118200555,3045,3045,3045,3045,0
20230809,135800,1118200555,3045,3040,3045,3040,2158
20230809,135700,1111633980,3025,3025,3025,3025,0
20230809,135600,1111633980,3025,3025,3025,3025,300
20230809,135500,1110726480,3025,3035,3040,3025,6930
20230809,135400,1089724700,3035,3035,3035,3035,951
20230809,135300,1086838415,3030,3030,3030,3030,1
20230809,135200,1086835385,3035,3035,3035,3035,0
20230809,135100,1086835385,3035,3035,3035,3035,0
20230809,135000,1086835385,3035,3035,3035,3035,0
20230809,134900,1086835385,3035,3035,3035,3035,0
20230809,134800,1086835385,3035,3035,3035,3035,0
20230809,134700,1086835385,3035,3040,3040,3035,1167
20230809,134600,1083293535,3035,3035,3035,3035,0
20230809,134500,1083293535,3035,3035,3035,3035,1133
20230809,134400,1079854880,3035,3035,3035,3035,0
20230809,134300,1079854880,3035,3035,3035,3035,0
20230809,134200,1079854880,3035,3035,3035,3035,1354
20230809,134100,1075745490,3030,3030,3030,3030,368
20230809,134000,1074630450,3035,3035,3035,3035,166
20230809,133900,1074126640,3035,3040,3040,3035,15
20230809,133800,1074081055,3030,3030,3030,3030,45
20230809,133700,1073944705,3030,3030,3035,3030,1116
20230809,133600,1070563020,3035,3035,3035,3035,511
20230809,133500,1069012135,3035,3035,3035,3030,1518
20230809,133400,1064412410,3040,3040,3040,3040,10
20230809,133300,1064382010,3040,3040,3040,3040,20
20230809,133200,1064321210,3040,3040,3040,3040,34
20230809,133100,1064217850,3040,3030,3040,3030,11
20230809,133000,1064184420,3040,3040,3040,3030,117
20230809,132900,1063829695,3040,3040,3040,3040,50
20230809,132800,1063677695,3040,3040,3040,3040,144
20230809,132700,1063239935,3035,3035,3035,3035,1751
20230809,132600,1057925650,3035,3035,3035,3035,102
20230809,132500,1057616080,3040,3040,3040,3040,2
20230809,132400,1057610000,3040,3040,3040,3040,1
20230809,132300,1057606960,3040,3040,3040,3040,22
20230809,132200,1057540080,3035,3035,3035,3035,800
20230809,132100,1055112080,3040,3040,3040,3040,125
20230809,132000,1054732080,3040,3040,3040,3040,120
20230809,131900,1054367280,3040,3040,3040,3040,500
20230809,131800,1052847280,3045,3045,3045,3045,0
20230809,131700,1052847280,3045,3045,3045,3045,55
20230809,131600,1052679805,3045,3045,3045,3045,20
20230809,131500,1052618905,3045,3045,3045,3045,22
20230809,131400,1052551915,3035,3035,3035,3035,0
20230809,131300,1052551915,3035,3040,3040,3035,1449
20230809,131200,1048149950,3045,3045,3045,3045,12
20230809,131100,1048113410,3045,3050,3050,3045,580
20230809,131000,1046346760,3050,3050,3050,3050,0
20230809,130900,1046346760,3050,3050,3050,3045,1286
20230809,130800,1042424465,3050,3055,3055,3050,3365
20230809,130700,1032160465,3055,3055,3055,3055,1334
20230809,130600,1028085095,3065,3055,3065,3055,90
20230809,130500,1027810045,3055,3060,3060,3055,137
20230809,130400,1027391260,3065,3065,3065,3065,955
20230809,130300,1024464185,3065,3065,3065,3065,500
20230809,130200,1022931685,3055,3065,3065,3055,1243
20230809,130100,1019122135,3065,3065,3065,3065,960
20230809,130000,1016179735,3065,3060,3065,3060,3156
20230809,125900,1006509585,3060,3060,3060,3060,1
20230809,125800,1006506525,3055,3055,3055,3055,131
20230809,125700,1006106320,3055,3055,3055,3055,1
20230809,125600,1006103265,3050,3055,3055,3050,664
20230809,125500,1004075015,3055,3055,3055,3055,342
20230809,125400,1003030205,3055,3060,3065,3055,3970
20230809,125300,990891655,3060,3060,3060,3060,503
20230809,125200,989352475,3060,3065,3065,3060,2707
20230809,125100,981061925,3060,3055,3060,3055,5299
20230809,125000,964852755,3055,3055,3055,3055,1519
20230809,124900,960212210,3045,3045,3045,3045,20
20230809,124800,960151310,3045,3050,3055,3045,12098
20230809,124700,923241810,3050,3050,3050,3050,1
20230809,124600,923238760,3045,3045,3045,3045,830
20230809,124500,920711410,3045,3045,3045,3045,0
20230809,124400,920711410,3045,3045,3045,3045,2186
20230809,124300,914055040,3045,3045,3045,3045,0
20230809,124200,914055040,3045,3045,3045,3045,201
20230809,124100,913442995,3045,3045,3045,3045,30
20230809,124000,913351645,3040,3040,3040,3040,1326
20230809,123900,909320605,3040,3040,3040,3040,301
20230809,123800,908405565,3040,3045,3045,3040,2758
20230809,123700,900020510,3045,3045,3045,3045,4120
20230809,123600,887475110,3040,3040,3040,3040,200
20230809,123500,886867110,3040,3040,3040,3040,0
20230809,123400,886867110,3040,3040,3040,3040,1684
20230809,123300,881747750,3040,3035,3040,3035,501
20230809,123200,880224715,3035,3035,3035,3035,0
20230809,123100,880224715,3035,3035,3035,3035,1
20230809,123000,880221680,3040,3040,3040,3040,0
20230809,122900,880221680,3040,3040,3040,3040,100
20230809,122800,879917680,3035,3040,3040,3035,730
20230809,122700,877701980,3035,3035,3035,3035,30
20230809,122600,877610930,3035,3035,3035,3035,3531
20230809,122500,866894345,3035,3035,3035,3035,0
20230809,122400,866894345,3035,3035,3035,3035,100
20230809,122300,866590845,3035,3035,3035,3035,2045
20230809,122200,860384270,3040,3040,3040,3040,1256
20230809,122100,856566030,3035,3030,3035,3030,234
20230809,122000,855856985,3040,3030,3040,3030,51
20230809,121900,855701955,3040,3040,3040,3040,100
20230809,121800,855397955,3030,3030,3030,3030,3239
20230809,121700,845583785,3025,3030,3030,3025,1417
20230809,121600,841292360,3030,3030,3030,3030,0
20230809,121500,841292360,3030,3040,3040,3030,1208
20230809,121400,837631920,3030,3030,3030,3030,500
20230809,121300,836116920,3040,3040,3040,3040,1
20230809,121200,836113880,3025,3025,3025,3025,133
20230809,121100,835711555,3030,3030,3030,3030,0
20230809,121000,835711555,3030,3030,3030,3030,0
20230809,120900,835711555,3030,3030,3030,3030,0
20230809,120800,835711555,3030,3030,3030,3030,0
20230809,120700,835711555,3030,3040,3040,3030,1184
20230809,120600,832117195,3040,3040,3040,3040,1010
20230809,120500,829046795,3040,3045,3045,3040,160
20230809,120400,828559645,3040,3045,3045,3040,1393
20230809,120300,824322960,3045,3040,3045,3040,769
20230809,120200,821985150,3040,3040,3040,3040,1000
20230809,120100,818945150,3040,3040,3040,3040,470
20230809,120000,817516350,3040,3040,3040,3040,25
20230809,115900,817440350,3035,3035,3035,3035,403
20230809,115800,816217245,3040,3040,3040,3040,2148
20230809,115700,809687325,3035,3035,3035,3035,0
20230809,115600,809687325,3035,3030,3035,3030,459
20230809,115500,808295260,3030,3030,3030,3030,0
20230809,115400,808295260,3030,3030,3030,3030,3
20230809,115300,808286170,3030,3030,3030,3030,200
20230809,115200,807680170,3040,3040,3040,3040,501
20230809,115100,806157130,3040,3040,3040,3040,0
20230809,115000,806157130,3040,3030,3040,3030,3791
20230809,114900,794657900,3030,3030,3030,3030,105
20230809,114800,794339750,3030,3030,3030,3030,411
20230809,114700,793094420,3035,3035,3035,3035,35
20230809,114600,792988195,3035,3040,3040,3035,33
20230809,114500,792887880,3040,3035,3040,3035,91
20230809,114400,792611440,3040,3040,3040,3040,0
20230809,114300,792611440,3040,3035,3040,3035,220
20230809,114200,791942740,3035,3035,3035,3035,100
20230809,114100,791639240,3030,3035,3035,3030,782
20230809,114000,789267370,3035,3035,3035,3035,0
20230809,113900,789267370,3035,3045,3045,3035,2
20230809,113800,789261290,3045,3045,3045,3045,190
20230809,113700,788682740,3045,3040,3045,3040,1683
20230809,113600,783565405,3040,3040,3040,3040,0
20230809,113500,783565405,3040,3040,3040,3040,275
20230809,113400,782729405,3035,3035,3035,3035,12
20230809,113300,782692985,3035,3030,3035,3030,1451
20230809,113200,778290705,3040,3030,3040,3030,200
20230809,113100,777683705,3030,3030,3030,3030,71
20230809,113000,777468575,3040,3040,3040,3030,29
20230809,112900,777380515,3040,3040,3040,3040,1264
20230809,112800,773537955,3040,3040,3040,3040,1483
20230809,112700,769029635,3035,3035,3035,3030,549
20230809,112600,767363915,3035,3035,3035,3035,50
20230809,112500,767212165,3035,3035,3035,3035,410
20230809,112400,765967815,3035,3035,3035,3035,0
20230809,112300,765967815,3035,3035,3035,3035,0
20230809,112200,765967815,3035,3040,3040,3035,688
20230809,112100,763876350,3040,3040,3040,3040,2277
20230809,112000,756954270,3040,3040,3040,3040,3441
20230809,111900,746493630,3040,3035,3040,3035,4983
20230809,111800,731357155,3030,3030,3030,3030,1550
20230809,111700,726660655,3030,3030,3030,3030,0
20230809,111600,726660655,3030,3030,3030,3030,66
20230809,111500,726460675,3035,3030,3035,3030,46
20230809,111400,726321185,3030,3035,3035,3030,746
20230809,111300,724057810,3035,3025,3035,3025,4019
20230809,111200,711886240,3025,3025,3025,3025,596
20230809,111100,710083340,3020,3015,3020,3015,3497
20230809,111000,699524885,3015,3010,3015,3005,1761
20230809,110900,694231255,3010,3020,3020,3010,2939
20230809,110800,685377120,3020,3020,3020,3020,1
20230809,110700,685374100,3020,3020,3020,3020,514
20230809,110600,683821820,3025,3025,3025,3025,0
20230809,110500,683821820,3025,3025,3025,3025,1
20230809,110400,683818795,3025,3025,3025,3025,0
20230809,110300,683818795,3025,3025,3025,3025,54
20230809,110200,683655445,3025,3025,3025,3025,37
20230809,110100,683543520,3025,3025,3025,3025,99
20230809,110000,683244045,3030,3025,3030,3020,778
20230809,105900,680892455,3025,3020,3025,3020,1540
20230809,105800,676235105,3020,3020,3020,3020,0
20230809,105700,676235105,3020,3020,3020,3020,80
20230809,105600,675993505,3030,3020,3030,3020,290
20230809,105500,675117305,3020,3020,3020,3015,567
20230809,105400,673405465,3020,3020,3020,3020,370
20230809,105300,672288065,3020,3020,3020,3020,200
20230809,105200,671684065,3020,3020,3020,3020,283
20230809,105100,670829405,3020,3020,3020,3020,67
20230809,105000,670627065,3020,3030,3030,3020,1553
20230809,104900,665934265,3030,3035,3040,3030,594
20230809,104800,664130905,3035,3035,3035,3035,11
20230809,104700,664097520,3035,3030,3040,3030,6441
20230809,104600,644575000,3030,3035,3035,3030,3975
20230809,104500,632515745,3035,3030,3035,3030,21
20230809,104400,632452110,3030,3035,3035,3030,361
20230809,104300,631356775,3030,3030,3030,3030,807
20230809,104200,628911565,3030,3030,3030,3030,501
20230809,104100,627393535,3030,3025,3030,3025,1867
20230809,104000,621738270,3025,3025,3025,3025,1800
20230809,103900,616293270,3025,3020,3025,3020,410
20230809,103800,615055020,3020,3025,3025,3020,2552
20230809,103700,607337720,3025,3030,3030,3025,795
20230809,103600,604929120,3030,3030,3030,3030,110
20230809,103500,604595820,3030,3025,3030,3025,598
20230809,103400,602786550,3025,3025,3025,3025,382
20230809,103300,601631000,3020,3020,3020,3020,2963
20230809,103200,592682740,3025,3025,3030,3025,3673
20230809,103100,581567915,3030,3035,3035,3030,698
20230809,103000,579452970,3030,3015,3030,3015,18106
20230809,102900,524672140,3015,3020,3020,3015,498
20230809,102800,523170665,3015,3015,3015,3015,1138
20230809,102700,519739595,3015,3020,3020,3015,7046
20230809,102600,498466685,3015,3020,3025,3015,5347
20230809,102500,482309750,3020,3020,3020,3020,3599
20230809,102400,471440770,3025,3015,3025,3015,3455
20230809,102300,461004855,3015,3010,3015,3010,304
20230809,102200,460089305,3010,3010,3010,3010,0
20230809,102100,460089305,3010,3015,3015,3010,1599
20230809,102000,455268505,3010,3010,3010,3010,340
20230809,101900,454245105,3000,3010,3010,3000,20168
20230809,101800,393739150,3010,3010,3010,3010,500
20230809,101700,392234150,3010,3010,3010,3010,514
20230809,101600,390687010,3015,3015,3015,3015,3225
20230809,101500,380963635,3015,3020,3020,3015,34
20230809,101400,380861015,3015,3010,3020,3010,1893
20230809,101300,375154720,3005,3010,3010,3005,46
20230809,101200,375016265,3005,3005,3005,3005,0
20230809,101100,375016265,3005,3005,3005,3005,1
20230809,101000,375013260,3005,3000,3010,3000,1931
20230809,100900,369204445,3005,3005,3005,3005,300
20230809,100800,368302945,3005,3005,3005,3005,116
20230809,100700,367954365,3010,3005,3010,3005,1764
20230809,100600,362653225,3010,3010,3010,3010,51
20230809,100500,362499715,3010,3010,3010,3010,35
20230809,100400,362394365,3000,3000,3000,3000,0
20230809,100300,362394365,3000,3000,3000,3000,0
20230809,100200,362394365,3000,3010,3010,3000,1076
20230809,100100,359161365,3000,3005,3005,3000,1937
20230809,100000,353347645,3010,3010,3010,3005,704
20230809,095900,351231950,3005,3005,3005,3005,1101
20230809,095800,347923445,3005,3000,3010,3000,9495
20230809,095700,319372760,3000,3010,3010,3000,25
20230809,095600,319297520,3010,3000,3010,3000,4183
20230809,095500,306725130,3000,2995,3000,2995,1099
20230809,095400,303428460,3000,3000,3000,3000,0
20230809,095300,303428460,3000,3000,3000,3000,191
20230809,095200,302855460,3000,3000,3000,3000,186
20230809,095100,302297460,3005,3000,3005,3000,1199
20230809,095000,298696965,3005,2995,3005,2995,3218
20230809,094900,289040470,2995,2995,2995,2995,60
20230809,094800,288860770,2995,3000,3000,2995,571
20230809,094700,287150620,2985,2985,2985,2985,0
20230809,094600,287150620,2985,2985,2985,2985,103
20230809,094500,286843165,3000,3000,3000,3000,1
20230809,094400,286840165,3000,3000,3000,3000,14
20230809,094300,286798165,2985,2995,2995,2985,2552
20230809,094200,279180135,2995,2985,2995,2985,2474
20230809,094100,271770520,2980,2980,2980,2980,4
20230809,094000,271758600,2980,2980,2980,2980,1
20230809,093900,271755620,2970,2970,2970,2970,0
20230809,093800,271755620,2970,2975,2975,2970,371
20230809,093700,270653250,2970,3000,3000,2970,7021
20230809,093600,249739600,3000,3000,3000,3000,504
20230809,093500,248227600,3000,3000,3000,2990,1731
20230809,093400,243051700,2995,3000,3000,2995,250
20230809,093300,242301750,2990,3005,3005,2990,795
20230809,093200,239923080,3005,2990,3005,2990,18
20230809,093100,239869005,3005,3000,3005,3000,5934
20230809,093000,222065410,3000,2995,3000,2995,1801
20230809,092900,216668410,2995,2995,2995,2990,544
20230809,092800,215040135,2990,2995,2995,2985,102
20230809,092700,214735155,2995,2995,2995,2995,300
20230809,092600,213836655,2995,2990,2995,2990,10
20230809,092500,213806725,2985,2990,2990,2975,4004
20230809,092400,201884440,2990,3005,3005,2990,3817
20230809,092300,190462695,3005,2995,3005,2995,281
20230809,092200,189619980,3000,3005,3005,3000,2206
20230809,092100,182991930,3000,2995,3000,2990,2229
20230809,092000,176309430,2995,3000,3000,2995,35
20230809,091900,176204500,3000,2990,3000,2990,2457
20230809,091800,168850705,2990,3000,3000,2990,4598
20230809,091700,155063095,2995,2985,3000,2980,6211
20230809,091600,136450825,2990,2995,2995,2975,1118
20230809,091500,133113085,3000,2990,3000,2985,5066
20230809,091400,117921760,2995,2980,2995,2975,2881
20230809,091300,109324850,2980,2975,2985,2965,3477
20230809,091200,98959500,2970,2970,2970,2970,100
20230809,091100,98662500,2985,2945,2985,2945,2062
20230809,091000,92539820,2940,2940,2940,2940,1
20230809,090900,92536880,2965,2930,2965,2930,4589
20230809,090800,78967940,2920,2950,2955,2920,4811
20230809,090700,64887240,2950,2950,2970,2925,3161
20230809,090600,55589650,2965,2980,2980,2965,775
20230809,090500,53281745,2985,2980,2990,2980,2362
20230809,090400,46242950,2980,2950,2980,2950,7139
20230809,090300,25112370,2950,2950,2950,2950,99
20230809,090200,24820320,2950,2950,2950,2950,1426
20230809,090100,20613620,2945,2940,2945,2930,687
20230809,090000,18590755,2920,2925,2945,2920,6358