KissMeData/080220/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193500,579726550,4300,4300,4300,4300,4636
20230809,193400,579726550,4300,4300,4300,4300,0
20230809,193300,579726550,4300,4300,4300,4300,0
20230809,193200,579726550,4300,4300,4300,4300,0
20230809,193100,579726550,4300,4300,4300,4300,0
20230809,193000,579726550,4300,4300,4300,4300,0
20230809,192900,579726550,4300,4300,4300,4300,0
20230809,192800,579726550,4300,4300,4300,4300,0
20230809,192700,579726550,4300,4300,4300,4300,0
20230809,192600,579726550,4300,4300,4300,4300,0
20230809,192500,579726550,4300,4300,4300,4300,0
20230809,192400,579726550,4300,4300,4300,4300,0
20230809,192300,579726550,4300,4300,4300,4300,0
20230809,192200,579726550,4300,4300,4300,4300,0
20230809,192100,579726550,4300,4300,4300,4300,0
20230809,192000,579726550,4300,4300,4300,4300,0
20230809,191900,579726550,4300,4300,4300,4300,0
20230809,191800,579726550,4300,4300,4300,4300,0
20230809,191700,579726550,4300,4300,4300,4300,0
20230809,191600,579726550,4300,4300,4300,4300,0
20230809,191500,579726550,4300,4300,4300,4300,0
20230809,191400,579726550,4300,4300,4300,4300,0
20230809,191300,579726550,4300,4300,4300,4300,0
20230809,191200,579726550,4300,4300,4300,4300,0
20230809,191100,579726550,4300,4300,4300,4300,0
20230809,191000,579726550,4300,4300,4300,4300,0
20230809,190900,579726550,4300,4300,4300,4300,0
20230809,190800,579726550,4300,4300,4300,4300,0
20230809,190700,579726550,4300,4300,4300,4300,0
20230809,190600,579726550,4300,4300,4300,4300,0
20230809,190500,579726550,4300,4300,4300,4300,4636
20230809,190400,579726550,4300,4300,4300,4300,0
20230809,190300,579726550,4300,4300,4300,4300,0
20230809,190200,579726550,4300,4300,4300,4300,0
20230809,190100,579726550,4300,4300,4300,4300,0
20230809,190000,579726550,4300,4300,4300,4300,0
20230809,185900,579726550,4300,4300,4300,4300,0
20230809,185800,579726550,4300,4300,4300,4300,0
20230809,185700,579726550,4300,4300,4300,4300,0
20230809,185600,579726550,4300,4300,4300,4300,0
20230809,185500,579726550,4300,4300,4300,4300,0
20230809,185400,579726550,4300,4300,4300,4300,0
20230809,185300,579726550,4300,4300,4300,4300,0
20230809,185200,579726550,4300,4300,4300,4300,0
20230809,185100,579726550,4300,4300,4300,4300,0
20230809,185000,579726550,4300,4300,4300,4300,0
20230809,184900,579726550,4300,4300,4300,4300,0
20230809,184800,579726550,4300,4300,4300,4300,0
20230809,184700,579726550,4300,4300,4300,4300,0
20230809,184600,579726550,4300,4300,4300,4300,0
20230809,184500,579726550,4300,4300,4300,4300,0
20230809,184400,579726550,4300,4300,4300,4300,0
20230809,184300,579726550,4300,4300,4300,4300,0
20230809,184200,579726550,4300,4300,4300,4300,0
20230809,184100,579726550,4300,4300,4300,4300,0
20230809,184000,579726550,4300,4300,4300,4300,0
20230809,183900,579726550,4300,4300,4300,4300,0
20230809,183800,579726550,4300,4300,4300,4300,0
20230809,183700,579726550,4300,4300,4300,4300,0
20230809,183600,579726550,4300,4300,4300,4300,0
20230809,183500,579726550,4300,4300,4300,4300,4636
20230809,183400,579726550,4300,4300,4300,4300,0
20230809,183300,579726550,4300,4300,4300,4300,0
20230809,183200,579726550,4300,4300,4300,4300,0
20230809,183100,579726550,4300,4300,4300,4300,0
20230809,183000,579726550,4300,4300,4300,4300,0
20230809,182900,579726550,4300,4300,4300,4300,0
20230809,182800,579726550,4300,4300,4300,4300,0
20230809,182700,579726550,4300,4300,4300,4300,0
20230809,182600,579726550,4300,4300,4300,4300,0
20230809,182500,579726550,4300,4300,4300,4300,0
20230809,182400,579726550,4300,4300,4300,4300,0
20230809,182300,579726550,4300,4300,4300,4300,0
20230809,182200,579726550,4300,4300,4300,4300,0
20230809,182100,579726550,4300,4300,4300,4300,0
20230809,182000,579726550,4300,4300,4300,4300,0
20230809,181900,579726550,4300,4300,4300,4300,0
20230809,181800,579726550,4300,4300,4300,4300,0
20230809,181700,579726550,4300,4300,4300,4300,0
20230809,181600,579726550,4300,4300,4300,4300,0
20230809,181500,579726550,4300,4300,4300,4300,0
20230809,181400,579726550,4300,4300,4300,4300,0
20230809,181300,579726550,4300,4300,4300,4300,0
20230809,181200,579726550,4300,4300,4300,4300,0
20230809,181100,579726550,4300,4300,4300,4300,0
20230809,181000,579726550,4300,4300,4300,4300,0
20230809,180900,579726550,4300,4300,4300,4300,0
20230809,180800,579726550,4300,4300,4300,4300,0
20230809,180700,579726550,4300,4300,4300,4300,0
20230809,180600,579726550,4300,4300,4300,4300,0
20230809,180500,579726550,4300,4300,4300,4300,4636
20230809,180400,579726550,4300,4300,4300,4300,0
20230809,180300,579726550,4300,4300,4300,4300,0
20230809,180200,579726550,4300,4300,4300,4300,0
20230809,180100,579726550,4300,4300,4300,4300,0
20230809,180000,579726550,4300,4300,4300,4300,0
20230809,175900,579726550,4300,4300,4300,4300,0
20230809,175800,579726550,4300,4300,4300,4300,0
20230809,175700,579726550,4300,4300,4300,4300,0
20230809,175600,579726550,4300,4300,4300,4300,0
20230809,175500,579726550,4300,4300,4300,4300,0
20230809,175400,579726550,4300,4300,4300,4300,0
20230809,175300,579726550,4300,4300,4300,4300,0
20230809,175200,579726550,4300,4300,4300,4300,0
20230809,175100,579726550,4300,4300,4300,4300,0
20230809,175000,579726550,4300,4300,4300,4300,0
20230809,174900,579726550,4300,4300,4300,4300,0
20230809,174800,579726550,4300,4300,4300,4300,0
20230809,174700,579726550,4300,4300,4300,4300,0
20230809,174600,579726550,4300,4300,4300,4300,0
20230809,174500,579726550,4300,4300,4300,4300,0
20230809,174400,579726550,4300,4300,4300,4300,0
20230809,174300,579726550,4300,4300,4300,4300,0
20230809,174200,579726550,4300,4300,4300,4300,0
20230809,174100,579726550,4300,4300,4300,4300,0
20230809,174000,579726550,4300,4300,4300,4300,0
20230809,173900,579726550,4300,4300,4300,4300,0
20230809,173800,579726550,4300,4300,4300,4300,0
20230809,173700,579726550,4300,4300,4300,4300,0
20230809,173600,579726550,4300,4300,4300,4300,0
20230809,173500,579726550,4300,4300,4300,4300,4636
20230809,173400,579726550,4300,4300,4300,4300,0
20230809,173300,579726550,4300,4300,4300,4300,0
20230809,173200,579726550,4300,4300,4300,4300,0
20230809,173100,579726550,4300,4300,4300,4300,0
20230809,173000,579726550,4300,4300,4300,4300,0
20230809,172900,579726550,4300,4300,4300,4300,0
20230809,172800,579726550,4300,4300,4300,4300,0
20230809,172700,579726550,4300,4300,4300,4300,0
20230809,172600,579726550,4300,4300,4300,4300,0
20230809,172500,579726550,4300,4300,4300,4300,0
20230809,172400,579726550,4300,4300,4300,4300,0
20230809,172300,579726550,4300,4300,4300,4300,0
20230809,172200,579726550,4300,4300,4300,4300,0
20230809,172100,579726550,4300,4300,4300,4300,0
20230809,172000,579726550,4300,4300,4300,4300,0
20230809,171900,579726550,4300,4300,4300,4300,0
20230809,171800,579726550,4300,4300,4300,4300,0
20230809,171700,579726550,4300,4300,4300,4300,0
20230809,171600,579726550,4300,4300,4300,4300,0
20230809,171500,579726550,4300,4300,4300,4300,0
20230809,171400,579726550,4300,4300,4300,4300,0
20230809,171300,579726550,4300,4300,4300,4300,0
20230809,171200,579726550,4300,4300,4300,4300,0
20230809,171100,579726550,4300,4300,4300,4300,0
20230809,171000,579726550,4300,4300,4300,4300,0
20230809,170900,579726550,4300,4300,4300,4300,0
20230809,170800,579726550,4300,4300,4300,4300,0
20230809,170700,579726550,4300,4300,4300,4300,0
20230809,170600,579726550,4300,4300,4300,4300,0
20230809,170500,579726550,4300,4300,4300,4300,4636
20230809,170400,579726550,4300,4300,4300,4300,0
20230809,170300,579726550,4300,4300,4300,4300,0
20230809,170200,579726550,4300,4300,4300,4300,0
20230809,170100,579726550,4300,4300,4300,4300,0
20230809,170000,579726550,4300,4300,4300,4300,0
20230809,165900,579726550,4300,4300,4300,4300,0
20230809,165800,579726550,4300,4300,4300,4300,0
20230809,165700,579726550,4300,4300,4300,4300,0
20230809,165600,579726550,4300,4300,4300,4300,0
20230809,165500,579726550,4300,4300,4300,4300,0
20230809,165400,579726550,4300,4300,4300,4300,0
20230809,165300,579726550,4300,4300,4300,4300,0
20230809,165200,579726550,4300,4300,4300,4300,0
20230809,165100,579726550,4300,4300,4300,4300,0
20230809,165000,579726550,4300,4300,4300,4300,0
20230809,164900,579726550,4300,4300,4300,4300,0
20230809,164800,579726550,4300,4300,4300,4300,0
20230809,164700,579726550,4300,4300,4300,4300,0
20230809,164600,579726550,4300,4300,4300,4300,0
20230809,164500,579726550,4300,4300,4300,4300,0
20230809,164400,579726550,4300,4300,4300,4300,0
20230809,164300,579726550,4300,4300,4300,4300,0
20230809,164200,579726550,4300,4300,4300,4300,0
20230809,164100,579726550,4300,4300,4300,4300,0
20230809,164000,579726550,4300,4300,4300,4300,0
20230809,163900,579726550,4300,4300,4300,4300,0
20230809,163800,579726550,4300,4300,4300,4300,0
20230809,163700,579726550,4300,4300,4300,4300,0
20230809,163600,579726550,4300,4300,4300,4300,0
20230809,163500,579726550,4300,4300,4300,4300,4636
20230809,163400,579726550,4300,4300,4300,4300,0
20230809,163300,579726550,4300,4300,4300,4300,0
20230809,163200,579726550,4300,4300,4300,4300,0
20230809,163100,579726550,4300,4300,4300,4300,0
20230809,163000,579726550,4300,4300,4300,4300,0
20230809,162900,579726550,4300,4300,4300,4300,0
20230809,162800,579726550,4300,4300,4300,4300,0
20230809,162700,579726550,4300,4300,4300,4300,0
20230809,162600,579726550,4300,4300,4300,4300,0
20230809,162500,579726550,4300,4300,4300,4300,0
20230809,162400,579726550,4300,4300,4300,4300,0
20230809,162300,579726550,4300,4300,4300,4300,0
20230809,162200,579726550,4300,4300,4300,4300,0
20230809,162100,579726550,4300,4300,4300,4300,0
20230809,162000,579726550,4300,4300,4300,4300,0
20230809,161900,579726550,4300,4300,4300,4300,0
20230809,161800,579726550,4300,4300,4300,4300,0
20230809,161700,579726550,4300,4300,4300,4300,0
20230809,161600,579726550,4300,4300,4300,4300,0
20230809,161500,579726550,4300,4300,4300,4300,0
20230809,161400,579726550,4300,4300,4300,4300,0
20230809,161300,579726550,4300,4300,4300,4300,0
20230809,161200,579726550,4300,4300,4300,4300,0
20230809,161100,579726550,4300,4300,4300,4300,0
20230809,161000,579726550,4300,4300,4300,4300,0
20230809,160900,579726550,4300,4300,4300,4300,0
20230809,160800,579726550,4300,4300,4300,4300,0
20230809,160700,579726550,4300,4300,4300,4300,0
20230809,160600,579726550,4300,4300,4300,4300,0
20230809,160500,579726550,4300,4300,4300,4300,4636
20230809,160400,579726550,4300,4300,4300,4300,0
20230809,160300,579726550,4300,4300,4300,4300,0
20230809,160200,579726550,4300,4300,4300,4300,0
20230809,160100,579726550,4300,4300,4300,4300,0
20230809,160000,579726550,4300,4300,4300,4300,0
20230809,155900,579726550,4300,4300,4300,4300,0
20230809,155800,579726550,4300,4300,4300,4300,0
20230809,155700,579726550,4300,4300,4300,4300,0
20230809,155600,579726550,4300,4300,4300,4300,0
20230809,155500,579726550,4300,4300,4300,4300,0
20230809,155400,579726550,4300,4300,4300,4300,0
20230809,155300,579726550,4300,4300,4300,4300,0
20230809,155200,579726550,4300,4300,4300,4300,0
20230809,155100,579726550,4300,4300,4300,4300,0
20230809,155000,579726550,4300,4300,4300,4300,0
20230809,154900,579726550,4300,4300,4300,4300,0
20230809,154800,579726550,4300,4300,4300,4300,0
20230809,154700,579726550,4300,4300,4300,4300,0
20230809,154600,579726550,4300,4300,4300,4300,0
20230809,154500,579726550,4300,4300,4300,4300,0
20230809,154400,579726550,4300,4300,4300,4300,0
20230809,154300,579726550,4300,4300,4300,4300,0
20230809,154200,579726550,4300,4300,4300,4300,0
20230809,154100,579726550,4300,4300,4300,4300,0
20230809,154000,579726550,4300,4300,4300,4300,0
20230809,153900,579726550,4300,4300,4300,4300,0
20230809,153800,579726550,4300,4300,4300,4300,0
20230809,153700,579726550,4300,4300,4300,4300,0
20230809,153600,579726550,4300,4300,4300,4300,0
20230809,153500,579726550,4300,4300,4300,4300,4636
20230809,153400,579726550,4300,4300,4300,4300,0
20230809,153300,579726550,4300,4300,4300,4300,0
20230809,153200,579726550,4300,4300,4300,4300,0
20230809,153100,579726550,4300,4300,4300,4300,0
20230809,153000,579726550,4300,4300,4300,4300,4636
20230809,152900,559791750,4300,4300,4300,4300,0
20230809,152800,559791750,4300,4300,4300,4300,0
20230809,152700,559791750,4300,4300,4300,4300,0
20230809,152600,559791750,4300,4300,4300,4300,0
20230809,152500,559791750,4300,4300,4300,4300,0
20230809,152400,559791750,4300,4300,4300,4300,0
20230809,152300,559791750,4300,4300,4300,4300,0
20230809,152200,559791750,4300,4300,4300,4300,0
20230809,152100,559791750,4300,4300,4300,4300,0
20230809,152000,559791750,4300,4300,4300,4300,0
20230809,151900,559791750,4300,4295,4300,4295,777
20230809,151800,556453720,4295,4295,4295,4295,1284
20230809,151700,550938940,4300,4300,4300,4300,303
20230809,151600,549636040,4300,4300,4300,4300,6
20230809,151500,549610240,4300,4305,4305,4300,99
20230809,151400,549184485,4305,4305,4305,4305,3
20230809,151300,549171570,4300,4300,4300,4300,10
20230809,151200,549128570,4310,4310,4310,4310,0
20230809,151100,549128570,4310,4310,4310,4310,30
20230809,151000,548999270,4310,4310,4310,4290,5026
20230809,150900,527405585,4310,4310,4310,4310,5
20230809,150800,527384035,4310,4315,4315,4310,25
20230809,150700,527276175,4315,4310,4315,4310,47
20230809,150600,527073550,4305,4310,4310,4305,229
20230809,150500,526087680,4310,4310,4310,4310,191
20230809,150400,525264470,4310,4310,4310,4310,0
20230809,150300,525264470,4310,4310,4310,4310,0
20230809,150200,525264470,4310,4310,4310,4310,15
20230809,150100,525199820,4310,4310,4310,4310,0
20230809,150000,525199820,4310,4310,4310,4310,8
20230809,145900,525165340,4315,4310,4315,4310,426
20230809,145800,523329255,4310,4310,4310,4310,11
20230809,145700,523281845,4310,4310,4310,4310,30
20230809,145600,523152545,4310,4310,4310,4310,0
20230809,145500,523152545,4310,4310,4310,4310,0
20230809,145400,523152545,4310,4310,4310,4310,31
20230809,145300,523018935,4315,4310,4315,4310,894
20230809,145200,519165785,4315,4315,4315,4310,37
20230809,145100,519006135,4315,4315,4315,4310,13
20230809,145000,518950075,4310,4310,4310,4310,1
20230809,144900,518945765,4310,4315,4315,4305,242
20230809,144800,517903915,4310,4315,4315,4310,17
20230809,144700,517830585,4315,4315,4315,4315,3
20230809,144600,517817640,4310,4315,4315,4310,3
20230809,144500,517804705,4315,4310,4315,4300,209
20230809,144400,516904960,4305,4305,4305,4305,82
20230809,144300,516551950,4305,4305,4305,4305,442
20230809,144200,514649140,4305,4300,4305,4300,156
20230809,144100,513978335,4300,4300,4300,4300,435
20230809,144000,512107835,4300,4300,4300,4300,20
20230809,143900,512021835,4305,4305,4305,4305,2
20230809,143800,512013225,4305,4300,4305,4300,7
20230809,143700,511983115,4300,4300,4300,4300,533
20230809,143600,509691215,4300,4300,4300,4300,327
20230809,143500,508285115,4300,4305,4305,4300,161
20230809,143400,507592760,4305,4305,4305,4295,1101
20230809,143300,502856955,4300,4300,4300,4300,1514
20230809,143200,496346755,4305,4305,4305,4305,0
20230809,143100,496346755,4305,4310,4310,4305,78
20230809,143000,496010885,4315,4310,4315,4310,4
20230809,142900,495993630,4305,4305,4305,4305,0
20230809,142800,495993630,4305,4305,4305,4305,0
20230809,142700,495993630,4305,4310,4310,4305,1756
20230809,142600,488431000,4315,4315,4315,4315,0
20230809,142500,488431000,4315,4315,4315,4315,1
20230809,142400,488426685,4315,4315,4315,4315,2
20230809,142300,488418055,4320,4320,4320,4320,0
20230809,142200,488418055,4320,4320,4320,4320,0
20230809,142100,488418055,4320,4320,4320,4320,0
20230809,142000,488418055,4320,4320,4320,4320,0
20230809,141900,488418055,4320,4320,4320,4320,1
20230809,141800,488413735,4320,4320,4320,4320,1
20230809,141700,488409415,4315,4315,4315,4315,2
20230809,141600,488400785,4310,4310,4310,4310,1
20230809,141500,488396475,4310,4310,4310,4310,0
20230809,141400,488396475,4310,4320,4320,4310,700
20230809,141300,485378475,4320,4320,4320,4315,52
20230809,141200,485153925,4315,4315,4315,4315,2122
20230809,141100,475997495,4315,4315,4315,4315,1
20230809,141000,475993180,4320,4320,4320,4320,2
20230809,140900,475984540,4320,4320,4320,4320,0
20230809,140800,475984540,4320,4315,4320,4315,2
20230809,140700,475975905,4320,4315,4320,4315,53
20230809,140600,475747195,4315,4315,4320,4315,14
20230809,140500,475686765,4310,4320,4320,4310,86
20230809,140400,475316075,4320,4320,4320,4320,0
20230809,140300,475316075,4320,4320,4320,4320,10
20230809,140200,475272875,4320,4320,4320,4320,1
20230809,140100,475268555,4315,4315,4315,4315,7
20230809,140000,475238350,4320,4320,4320,4320,0
20230809,135900,475238350,4320,4320,4320,4310,203
20230809,135800,474363400,4310,4320,4320,4310,137
20230809,135700,473772285,4325,4325,4325,4325,0
20230809,135600,473772285,4325,4325,4325,4325,0
20230809,135500,473772285,4325,4325,4325,4325,1
20230809,135400,473767960,4325,4320,4325,4320,41
20230809,135300,473590830,4325,4315,4325,4315,110
20230809,135200,473116050,4320,4320,4320,4315,297
20230809,135100,471833060,4320,4325,4325,4320,3
20230809,135000,471820090,4325,4325,4325,4325,0
20230809,134900,471820090,4325,4325,4325,4325,0
20230809,134800,471820090,4325,4320,4325,4320,206
20230809,134700,470930165,4325,4325,4325,4325,3
20230809,134600,470917190,4325,4325,4325,4320,776
20230809,134500,467564845,4325,4325,4325,4320,486
20230809,134400,465465270,4325,4325,4325,4325,682
20230809,134300,462515620,4330,4330,4330,4330,0
20230809,134200,462515620,4330,4325,4330,4325,9
20230809,134100,462476690,4330,4330,4330,4330,5
20230809,134000,462455040,4330,4330,4330,4330,0
20230809,133900,462455040,4330,4320,4330,4320,442
20230809,133800,460543390,4325,4325,4325,4320,8
20230809,133700,460508800,4325,4325,4325,4325,101
20230809,133600,460071975,4325,4325,4325,4325,3
20230809,133500,460059000,4325,4325,4325,4325,0
20230809,133400,460059000,4325,4325,4325,4325,1
20230809,133300,460054675,4320,4320,4320,4320,400
20230809,133200,458326675,4320,4320,4320,4320,0
20230809,133100,458326675,4320,4320,4320,4320,3
20230809,133000,458313715,4320,4325,4325,4320,9
20230809,132900,458274805,4325,4325,4325,4325,0
20230809,132800,458274805,4325,4325,4325,4325,98
20230809,132700,457850955,4325,4325,4325,4325,0
20230809,132600,457850955,4325,4325,4325,4325,51
20230809,132500,457630380,4325,4310,4325,4310,4
20230809,132400,457613095,4310,4310,4310,4310,249
20230809,132300,456539905,4310,4310,4310,4310,350
20230809,132200,455031405,4330,4325,4330,4325,154
20230809,132100,454365305,4330,4320,4330,4310,529
20230809,132000,452083335,4330,4330,4330,4320,252
20230809,131900,450994675,4320,4330,4330,4320,505
20230809,131800,448813025,4330,4335,4335,4330,68
20230809,131700,448518270,4335,4325,4335,4325,924
20230809,131600,444517565,4330,4335,4335,4330,544
20230809,131500,442161480,4335,4330,4335,4330,127
20230809,131400,441611510,4330,4330,4335,4330,679
20230809,131300,438671400,4335,4320,4335,4320,4807
20230809,131200,417879160,4320,4315,4320,4315,401
20230809,131100,416148840,4320,4320,4320,4320,0
20230809,131000,416148840,4320,4315,4320,4315,793
20230809,130900,412727040,4315,4315,4315,4315,632
20230809,130800,409999960,4315,4310,4315,4310,31
20230809,130700,409866345,4315,4305,4315,4305,52
20230809,130600,409642475,4315,4315,4315,4310,28
20230809,130500,409521775,4320,4305,4320,4305,1545
20230809,130400,402855100,4315,4315,4315,4315,0
20230809,130300,402855100,4315,4315,4315,4315,0
20230809,130200,402855100,4315,4315,4315,4315,0
20230809,130100,402855100,4315,4310,4315,4305,101
20230809,130000,402419795,4320,4320,4320,4320,2
20230809,125900,402411155,4320,4315,4320,4315,1274
20230809,125800,396913725,4315,4315,4315,4315,2
20230809,125700,396905095,4315,4315,4315,4310,7
20230809,125600,396874895,4315,4310,4315,4310,901
20230809,125500,392991580,4315,4315,4315,4310,491
20230809,125400,390875305,4315,4315,4315,4310,540
20230809,125300,388547765,4320,4320,4320,4320,4
20230809,125200,388530485,4320,4310,4320,4310,529
20230809,125100,386248175,4315,4305,4315,4300,4620
20230809,125000,366340890,4305,4300,4305,4300,162
20230809,124900,365644230,4305,4305,4305,4300,225
20230809,124800,364676355,4305,4305,4305,4305,101
20230809,124700,364241550,4300,4300,4300,4300,147
20230809,124600,363609450,4305,4305,4305,4305,537
20230809,124500,361297665,4305,4305,4305,4305,3
20230809,124400,361284750,4305,4305,4305,4305,120
20230809,124300,360768150,4305,4305,4305,4305,2
20230809,124200,360759540,4305,4305,4305,4305,126
20230809,124100,360217110,4305,4305,4305,4305,58
20230809,124000,359967420,4305,4305,4305,4305,35
20230809,123900,359816745,4305,4305,4305,4305,0
20230809,123800,359816745,4305,4305,4305,4305,3
20230809,123700,359803830,4305,4305,4305,4305,0
20230809,123600,359803830,4305,4300,4305,4300,108
20230809,123500,359339420,4300,4300,4300,4300,603
20230809,123400,356746520,4300,4305,4305,4295,9
20230809,123300,356707805,4305,4300,4305,4300,1240
20230809,123200,351375785,4285,4300,4300,4285,2609
20230809,123100,340181200,4300,4300,4300,4300,0
20230809,123000,340181200,4300,4300,4300,4300,0
20230809,122900,340181200,4300,4300,4300,4300,0
20230809,122800,340181200,4300,4300,4300,4300,2
20230809,122700,340172600,4300,4300,4300,4300,6
20230809,122600,340146800,4285,4300,4300,4285,502
20230809,122500,337993955,4300,4300,4300,4300,0
20230809,122400,337993955,4300,4300,4300,4300,0
20230809,122300,337993955,4300,4300,4300,4300,13
20230809,122200,337938055,4300,4300,4300,4300,1
20230809,122100,337933755,4300,4300,4300,4300,60
20230809,122000,337675755,4300,4300,4300,4300,0
20230809,121900,337675755,4300,4300,4300,4300,0
20230809,121800,337675755,4300,4300,4300,4300,0
20230809,121700,337675755,4300,4300,4300,4300,3
20230809,121600,337662855,4300,4300,4300,4300,50
20230809,121500,337447855,4300,4300,4300,4300,3
20230809,121400,337434955,4300,4300,4300,4300,3
20230809,121300,337422055,4300,4300,4300,4300,0
20230809,121200,337422055,4300,4295,4300,4285,204
20230809,121100,336546920,4300,4300,4300,4300,0
20230809,121000,336546920,4300,4300,4300,4300,0
20230809,120900,336546920,4300,4295,4300,4290,302
20230809,120800,335251280,4300,4300,4300,4300,0
20230809,120700,335251280,4300,4300,4300,4300,301
20230809,120600,333956980,4300,4300,4300,4300,100
20230809,120500,333526980,4300,4295,4300,4295,864
20230809,120400,329816085,4295,4295,4295,4295,100
20230809,120300,329386585,4295,4295,4295,4295,163
20230809,120200,328686500,4295,4295,4295,4295,3
20230809,120100,328673615,4295,4295,4295,4295,363
20230809,120000,327114530,4290,4290,4290,4290,1
20230809,115900,327110240,4290,4290,4290,4290,1105
20230809,115800,322369790,4285,4285,4285,4285,0
20230809,115700,322369790,4285,4285,4285,4285,12
20230809,115600,322318370,4290,4290,4290,4290,196
20230809,115500,321477530,4290,4290,4290,4290,0
20230809,115400,321477530,4290,4290,4290,4290,100
20230809,115300,321048530,4295,4295,4300,4295,3
20230809,115200,321035640,4300,4300,4300,4300,0
20230809,115100,321035640,4300,4300,4300,4300,0
20230809,115000,321035640,4300,4300,4300,4300,0
20230809,114900,321035640,4300,4300,4300,4300,0
20230809,114800,321035640,4300,4300,4300,4300,0
20230809,114700,321035640,4300,4300,4300,4300,2
20230809,114600,321027040,4285,4290,4290,4285,150
20230809,114500,320384285,4300,4290,4300,4290,6
20230809,114400,320358535,4300,4300,4300,4300,0
20230809,114300,320358535,4300,4300,4300,4300,0
20230809,114200,320358535,4300,4300,4300,4300,88
20230809,114100,319980135,4300,4295,4300,4295,11
20230809,114000,319932840,4300,4300,4300,4300,1
20230809,113900,319928540,4300,4300,4300,4300,20
20230809,113800,319842540,4300,4300,4300,4285,601
20230809,113700,317265605,4300,4300,4300,4300,0
20230809,113600,317265605,4300,4300,4300,4300,15
20230809,113500,317201105,4300,4300,4300,4300,0
20230809,113400,317201105,4300,4300,4300,4300,50
20230809,113300,316986105,4300,4300,4300,4300,1
20230809,113200,316981805,4300,4300,4300,4300,0
20230809,113100,316981805,4300,4290,4300,4285,82
20230809,113000,316630010,4290,4290,4290,4290,22
20230809,112900,316535630,4300,4300,4300,4300,0
20230809,112800,316535630,4300,4285,4300,4285,3
20230809,112700,316522760,4300,4300,4300,4300,37
20230809,112600,316363660,4300,4300,4300,4285,755
20230809,112500,313125715,4300,4300,4300,4300,342
20230809,112400,311655115,4300,4295,4300,4295,337
20230809,112300,310207675,4295,4295,4295,4295,112
20230809,112200,309726635,4290,4290,4290,4290,200
20230809,112100,308868635,4300,4300,4300,4300,0
20230809,112000,308868635,4300,4290,4300,4290,11
20230809,111900,308821435,4300,4300,4300,4300,0
20230809,111800,308821435,4300,4295,4300,4295,201
20230809,111700,307958130,4295,4295,4295,4295,10
20230809,111600,307915180,4295,4295,4295,4295,0
20230809,111500,307915180,4295,4295,4295,4295,4
20230809,111400,307898000,4295,4295,4295,4295,14
20230809,111300,307837870,4300,4300,4300,4300,0
20230809,111200,307837870,4300,4295,4300,4295,1421
20230809,111100,301734555,4295,4285,4295,4285,1455
20230809,111000,295495130,4285,4285,4285,4285,15
20230809,110900,295430855,4285,4285,4285,4285,2
20230809,110800,295422285,4285,4285,4285,4285,0
20230809,110700,295422285,4285,4285,4285,4285,0
20230809,110600,295422285,4285,4285,4285,4285,5
20230809,110500,295400860,4285,4285,4285,4285,25
20230809,110400,295293735,4280,4280,4280,4280,100
20230809,110300,294865735,4280,4280,4280,4280,0
20230809,110200,294865735,4280,4280,4280,4280,0
20230809,110100,294865735,4280,4285,4290,4280,207
20230809,110000,293979230,4280,4280,4280,4280,1
20230809,105900,293974950,4280,4280,4280,4280,0
20230809,105800,293974950,4280,4280,4280,4280,2
20230809,105700,293966390,4280,4280,4280,4275,105
20230809,105600,293517460,4290,4290,4290,4290,11
20230809,105500,293470270,4290,4290,4290,4290,322
20230809,105400,292088890,4290,4290,4290,4290,0
20230809,105300,292088890,4290,4285,4290,4285,1985
20230809,105200,283576160,4285,4285,4285,4285,0
20230809,105100,283576160,4285,4285,4285,4285,0
20230809,105000,283576160,4285,4285,4285,4285,0
20230809,104900,283576160,4285,4285,4285,4285,90
20230809,104800,283190510,4285,4285,4285,4285,200
20230809,104700,282333510,4285,4285,4285,4285,0
20230809,104600,282333510,4285,4285,4285,4285,0
20230809,104500,282333510,4285,4280,4285,4280,206
20230809,104400,281451300,4285,4285,4285,4285,1
20230809,104300,281447015,4270,4285,4285,4270,1999
20230809,104200,272903785,4285,4280,4285,4275,1703
20230809,104100,265621265,4285,4285,4285,4285,8
20230809,104000,265586985,4280,4280,4280,4280,818
20230809,103900,262085945,4280,4280,4280,4280,6
20230809,103800,262060265,4275,4275,4275,4275,28
20230809,103700,261940565,4275,4275,4275,4275,0
20230809,103600,261940565,4275,4275,4275,4275,1
20230809,103500,261936290,4280,4280,4280,4280,0
20230809,103400,261936290,4280,4280,4280,4280,0
20230809,103300,261936290,4280,4280,4280,4280,0
20230809,103200,261936290,4280,4280,4280,4280,1
20230809,103100,261932010,4280,4280,4280,4280,1
20230809,103000,261927730,4275,4280,4280,4275,300
20230809,102900,260644230,4280,4280,4280,4280,122
20230809,102800,260122070,4285,4280,4285,4280,25
20230809,102700,260015060,4280,4280,4280,4280,300
20230809,102600,258731060,4280,4280,4280,4280,2
20230809,102500,258722500,4275,4275,4275,4270,130
20230809,102400,258167150,4275,4275,4275,4275,1
20230809,102300,258162875,4280,4280,4280,4280,1023
20230809,102200,253784435,4280,4280,4280,4280,1399
20230809,102100,247796715,4280,4280,4280,4280,0
20230809,102000,247796715,4280,4280,4280,4280,110
20230809,101900,247325915,4280,4280,4280,4280,0
20230809,101800,247325915,4280,4270,4280,4270,108
20230809,101700,246864745,4270,4275,4275,4270,673
20230809,101600,243989470,4280,4280,4280,4275,5
20230809,101500,243968075,4280,4280,4280,4280,24
20230809,101400,243865355,4280,4280,4280,4280,0
20230809,101300,243865355,4280,4280,4280,4280,200
20230809,101200,243009355,4280,4280,4280,4280,9
20230809,101100,242970835,4280,4280,4280,4270,212
20230809,101000,242065475,4280,4270,4280,4270,42
20230809,100900,241886115,4280,4280,4280,4280,1
20230809,100800,241881835,4280,4280,4280,4270,231
20230809,100700,240894300,4280,4280,4280,4275,19
20230809,100600,240813030,4275,4280,4280,4270,1003
20230809,100500,236525210,4275,4275,4275,4275,10
20230809,100400,236482460,4280,4275,4280,4275,602
20230809,100300,233908905,4280,4280,4280,4280,0
20230809,100200,233908905,4280,4285,4285,4280,115
20230809,100100,233416700,4280,4280,4280,4280,0
20230809,100000,233416700,4280,4290,4290,4280,1009
20230809,095900,229095600,4290,4285,4290,4280,407
20230809,095800,227351600,4290,4295,4300,4290,870
20230809,095700,223619260,4300,4300,4300,4295,2073
20230809,095600,214712615,4290,4290,4290,4290,631
20230809,095500,212005625,4300,4290,4300,4290,4
20230809,095400,211988445,4300,4300,4300,4300,501
20230809,095300,209834145,4295,4295,4295,4295,151
20230809,095200,209185600,4300,4300,4300,4300,3
20230809,095100,209172700,4300,4300,4300,4300,0
20230809,095000,209172700,4300,4300,4300,4295,18
20230809,094900,209095330,4300,4300,4300,4300,139
20230809,094800,208497630,4300,4300,4300,4300,2336
20230809,094700,198452830,4305,4285,4310,4285,6625
20230809,094600,169997940,4285,4275,4290,4275,3962
20230809,094500,153040720,4260,4270,4275,4260,1010
20230809,094400,148732525,4270,4260,4270,4255,501
20230809,094300,146595990,4270,4270,4270,4270,1
20230809,094200,146591720,4255,4260,4260,4255,550
20230809,094100,144250720,4265,4265,4265,4265,137
20230809,094000,143666415,4265,4265,4265,4265,939
20230809,093900,139661580,4260,4260,4260,4260,707
20230809,093800,136649760,4260,4260,4260,4260,200
20230809,093700,135797760,4265,4265,4265,4265,0
20230809,093600,135797760,4265,4265,4265,4265,1
20230809,093500,135793495,4260,4250,4260,4250,1003
20230809,093400,131530715,4250,4260,4260,4250,1132
20230809,093300,126719705,4260,4265,4265,4260,1002
20230809,093200,122451175,4265,4260,4265,4250,140
20230809,093100,121854790,4260,4260,4260,4260,137
20230809,093000,121271170,4260,4250,4260,4250,1028
20230809,092900,116899150,4250,4250,4250,4250,1102
20230809,092800,112215650,4250,4250,4250,4250,0
20230809,092700,112215650,4250,4250,4260,4240,1691
20230809,092600,105035285,4255,4260,4260,4255,874
20230809,092500,101314275,4265,4270,4270,4260,109
20230809,092400,100849905,4270,4270,4270,4270,11
20230809,092300,100802935,4260,4270,4270,4260,710
20230809,092200,97778135,4270,4270,4270,4270,2200
20230809,092100,88384135,4270,4265,4270,4265,36
20230809,092000,88230435,4270,4275,4275,4260,1002
20230809,091900,83946905,4275,4275,4275,4275,38
20230809,091800,83784455,4275,4260,4275,4260,514
20230809,091700,81594455,4255,4245,4255,4240,1788
20230809,091600,73995535,4245,4240,4245,4240,126
20230809,091500,73461290,4245,4250,4250,4245,815
20230809,091400,70001535,4250,4260,4260,4250,219
20230809,091300,69070585,4260,4255,4260,4245,749
20230809,091200,65883580,4260,4270,4270,4260,2019
20230809,091100,57280000,4275,4275,4275,4275,404
20230809,091000,55552900,4270,4270,4270,4270,1021
20230809,090900,51193230,4270,4250,4280,4250,1485
20230809,090800,44861960,4255,4245,4255,4245,973
20230809,090700,40728475,4245,4240,4245,4240,47
20230809,090600,40528970,4225,4235,4235,4225,400
20230809,090500,38838305,4225,4250,4250,4225,965
20230809,090400,34748780,4250,4240,4250,4240,1203
20230809,090300,29647670,4240,4220,4240,4220,2292
20230809,090200,19952035,4240,4240,4240,4240,10
20230809,090100,19909635,4240,4210,4240,4210,1309
20230809,090000,14368730,4210,4210,4210,4210,3413