KissMeData/232140/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201600,261490505,3995,3995,3995,3995,2299
20230809,201500,261490505,3995,3995,3995,3995,0
20230809,201400,261490505,3995,3995,3995,3995,0
20230809,201300,261490505,3995,3995,3995,3995,0
20230809,201200,261490505,3995,3995,3995,3995,0
20230809,201100,261490505,3995,3995,3995,3995,0
20230809,201000,261490505,3995,3995,3995,3995,0
20230809,200900,261490505,3995,3995,3995,3995,0
20230809,200800,261490505,3995,3995,3995,3995,0
20230809,200700,261490505,3995,3995,3995,3995,0
20230809,200600,261490505,3995,3995,3995,3995,0
20230809,200500,261490505,3995,3995,3995,3995,0
20230809,200400,261490505,3995,3995,3995,3995,0
20230809,200300,261490505,3995,3995,3995,3995,0
20230809,200200,261490505,3995,3995,3995,3995,0
20230809,200100,261490505,3995,3995,3995,3995,0
20230809,200000,261490505,3995,3995,3995,3995,0
20230809,195900,261490505,3995,3995,3995,3995,0
20230809,195800,261490505,3995,3995,3995,3995,0
20230809,195700,261490505,3995,3995,3995,3995,0
20230809,195600,261490505,3995,3995,3995,3995,0
20230809,195500,261490505,3995,3995,3995,3995,0
20230809,195400,261490505,3995,3995,3995,3995,0
20230809,195300,261490505,3995,3995,3995,3995,0
20230809,195200,261490505,3995,3995,3995,3995,0
20230809,195100,261490505,3995,3995,3995,3995,0
20230809,195000,261490505,3995,3995,3995,3995,0
20230809,194900,261490505,3995,3995,3995,3995,0
20230809,194800,261490505,3995,3995,3995,3995,0
20230809,194700,261490505,3995,3995,3995,3995,0
20230809,194600,261490505,3995,3995,3995,3995,2299
20230809,194500,261490505,3995,3995,3995,3995,0
20230809,194400,261490505,3995,3995,3995,3995,0
20230809,194300,261490505,3995,3995,3995,3995,0
20230809,194200,261490505,3995,3995,3995,3995,0
20230809,194100,261490505,3995,3995,3995,3995,0
20230809,194000,261490505,3995,3995,3995,3995,0
20230809,193900,261490505,3995,3995,3995,3995,0
20230809,193800,261490505,3995,3995,3995,3995,0
20230809,193700,261490505,3995,3995,3995,3995,0
20230809,193600,261490505,3995,3995,3995,3995,0
20230809,193500,261490505,3995,3995,3995,3995,0
20230809,193400,261490505,3995,3995,3995,3995,0
20230809,193300,261490505,3995,3995,3995,3995,0
20230809,193200,261490505,3995,3995,3995,3995,0
20230809,193100,261490505,3995,3995,3995,3995,0
20230809,193000,261490505,3995,3995,3995,3995,0
20230809,192900,261490505,3995,3995,3995,3995,0
20230809,192800,261490505,3995,3995,3995,3995,0
20230809,192700,261490505,3995,3995,3995,3995,0
20230809,192600,261490505,3995,3995,3995,3995,0
20230809,192500,261490505,3995,3995,3995,3995,0
20230809,192400,261490505,3995,3995,3995,3995,0
20230809,192300,261490505,3995,3995,3995,3995,0
20230809,192200,261490505,3995,3995,3995,3995,0
20230809,192100,261490505,3995,3995,3995,3995,0
20230809,192000,261490505,3995,3995,3995,3995,0
20230809,191900,261490505,3995,3995,3995,3995,0
20230809,191800,261490505,3995,3995,3995,3995,0
20230809,191700,261490505,3995,3995,3995,3995,0
20230809,191600,261490505,3995,3995,3995,3995,2299
20230809,191500,261490505,3995,3995,3995,3995,0
20230809,191400,261490505,3995,3995,3995,3995,0
20230809,191300,261490505,3995,3995,3995,3995,0
20230809,191200,261490505,3995,3995,3995,3995,0
20230809,191100,261490505,3995,3995,3995,3995,0
20230809,191000,261490505,3995,3995,3995,3995,0
20230809,190900,261490505,3995,3995,3995,3995,0
20230809,190800,261490505,3995,3995,3995,3995,0
20230809,190700,261490505,3995,3995,3995,3995,0
20230809,190600,261490505,3995,3995,3995,3995,0
20230809,190500,261490505,3995,3995,3995,3995,0
20230809,190400,261490505,3995,3995,3995,3995,0
20230809,190300,261490505,3995,3995,3995,3995,0
20230809,190200,261490505,3995,3995,3995,3995,0
20230809,190100,261490505,3995,3995,3995,3995,0
20230809,190000,261490505,3995,3995,3995,3995,0
20230809,185900,261490505,3995,3995,3995,3995,0
20230809,185800,261490505,3995,3995,3995,3995,0
20230809,185700,261490505,3995,3995,3995,3995,0
20230809,185600,261490505,3995,3995,3995,3995,0
20230809,185500,261490505,3995,3995,3995,3995,0
20230809,185400,261490505,3995,3995,3995,3995,0
20230809,185300,261490505,3995,3995,3995,3995,0
20230809,185200,261490505,3995,3995,3995,3995,0
20230809,185100,261490505,3995,3995,3995,3995,0
20230809,185000,261490505,3995,3995,3995,3995,0
20230809,184900,261490505,3995,3995,3995,3995,0
20230809,184800,261490505,3995,3995,3995,3995,0
20230809,184700,261490505,3995,3995,3995,3995,0
20230809,184600,261490505,3995,3995,3995,3995,2299
20230809,184500,261490505,3995,3995,3995,3995,0
20230809,184400,261490505,3995,3995,3995,3995,0
20230809,184300,261490505,3995,3995,3995,3995,0
20230809,184200,261490505,3995,3995,3995,3995,0
20230809,184100,261490505,3995,3995,3995,3995,0
20230809,184000,261490505,3995,3995,3995,3995,0
20230809,183900,261490505,3995,3995,3995,3995,0
20230809,183800,261490505,3995,3995,3995,3995,0
20230809,183700,261490505,3995,3995,3995,3995,0
20230809,183600,261490505,3995,3995,3995,3995,0
20230809,183500,261490505,3995,3995,3995,3995,0
20230809,183400,261490505,3995,3995,3995,3995,0
20230809,183300,261490505,3995,3995,3995,3995,0
20230809,183200,261490505,3995,3995,3995,3995,0
20230809,183100,261490505,3995,3995,3995,3995,0
20230809,183000,261490505,3995,3995,3995,3995,0
20230809,182900,261490505,3995,3995,3995,3995,0
20230809,182800,261490505,3995,3995,3995,3995,0
20230809,182700,261490505,3995,3995,3995,3995,0
20230809,182600,261490505,3995,3995,3995,3995,0
20230809,182500,261490505,3995,3995,3995,3995,0
20230809,182400,261490505,3995,3995,3995,3995,0
20230809,182300,261490505,3995,3995,3995,3995,0
20230809,182200,261490505,3995,3995,3995,3995,0
20230809,182100,261490505,3995,3995,3995,3995,0
20230809,182000,261490505,3995,3995,3995,3995,0
20230809,181900,261490505,3995,3995,3995,3995,0
20230809,181800,261490505,3995,3995,3995,3995,0
20230809,181700,261490505,3995,3995,3995,3995,0
20230809,181600,261490505,3995,3995,3995,3995,2299
20230809,181500,261490505,3995,3995,3995,3995,0
20230809,181400,261490505,3995,3995,3995,3995,0
20230809,181300,261490505,3995,3995,3995,3995,0
20230809,181200,261490505,3995,3995,3995,3995,0
20230809,181100,261490505,3995,3995,3995,3995,0
20230809,181000,261490505,3995,3995,3995,3995,0
20230809,180900,261490505,3995,3995,3995,3995,0
20230809,180800,261490505,3995,3995,3995,3995,0
20230809,180700,261490505,3995,3995,3995,3995,0
20230809,180600,261490505,3995,3995,3995,3995,0
20230809,180500,261490505,3995,3995,3995,3995,0
20230809,180400,261490505,3995,3995,3995,3995,0
20230809,180300,261490505,3995,3995,3995,3995,0
20230809,180200,261490505,3995,3995,3995,3995,0
20230809,180100,261490505,3995,3995,3995,3995,0
20230809,180000,261490505,3995,3995,3995,3995,0
20230809,175900,261490505,3995,3995,3995,3995,0
20230809,175800,261490505,3995,3995,3995,3995,0
20230809,175700,261490505,3995,3995,3995,3995,0
20230809,175600,261490505,3995,3995,3995,3995,0
20230809,175500,261490505,3995,3995,3995,3995,0
20230809,175400,261490505,3995,3995,3995,3995,0
20230809,175300,261490505,3995,3995,3995,3995,0
20230809,175200,261490505,3995,3995,3995,3995,0
20230809,175100,261490505,3995,3995,3995,3995,0
20230809,175000,261490505,3995,3995,3995,3995,0
20230809,174900,261490505,3995,3995,3995,3995,0
20230809,174800,261490505,3995,3995,3995,3995,0
20230809,174700,261490505,3995,3995,3995,3995,0
20230809,174600,261490505,3995,3995,3995,3995,2299
20230809,174500,261490505,3995,3995,3995,3995,0
20230809,174400,261490505,3995,3995,3995,3995,0
20230809,174300,261490505,3995,3995,3995,3995,0
20230809,174200,261490505,3995,3995,3995,3995,0
20230809,174100,261490505,3995,3995,3995,3995,0
20230809,174000,261490505,3995,3995,3995,3995,0
20230809,173900,261490505,3995,3995,3995,3995,0
20230809,173800,261490505,3995,3995,3995,3995,0
20230809,173700,261490505,3995,3995,3995,3995,0
20230809,173600,261490505,3995,3995,3995,3995,0
20230809,173500,261490505,3995,3995,3995,3995,0
20230809,173400,261490505,3995,3995,3995,3995,0
20230809,173300,261490505,3995,3995,3995,3995,0
20230809,173200,261490505,3995,3995,3995,3995,0
20230809,173100,261490505,3995,3995,3995,3995,0
20230809,173000,261490505,3995,3995,3995,3995,0
20230809,172900,261490505,3995,3995,3995,3995,0
20230809,172800,261490505,3995,3995,3995,3995,0
20230809,172700,261490505,3995,3995,3995,3995,0
20230809,172600,261490505,3995,3995,3995,3995,0
20230809,172500,261490505,3995,3995,3995,3995,0
20230809,172400,261490505,3995,3995,3995,3995,0
20230809,172300,261490505,3995,3995,3995,3995,0
20230809,172200,261490505,3995,3995,3995,3995,0
20230809,172100,261490505,3995,3995,3995,3995,0
20230809,172000,261490505,3995,3995,3995,3995,0
20230809,171900,261490505,3995,3995,3995,3995,0
20230809,171800,261490505,3995,3995,3995,3995,0
20230809,171700,261490505,3995,3995,3995,3995,0
20230809,171600,261490505,3995,3995,3995,3995,2299
20230809,171500,261490505,3995,3995,3995,3995,0
20230809,171400,261490505,3995,3995,3995,3995,0
20230809,171300,261490505,3995,3995,3995,3995,0
20230809,171200,261490505,3995,3995,3995,3995,0
20230809,171100,261490505,3995,3995,3995,3995,0
20230809,171000,261490505,3995,3995,3995,3995,0
20230809,170900,261490505,3995,3995,3995,3995,0
20230809,170800,261490505,3995,3995,3995,3995,0
20230809,170700,261490505,3995,3995,3995,3995,0
20230809,170600,261490505,3995,3995,3995,3995,0
20230809,170500,261490505,3995,3995,3995,3995,0
20230809,170400,261490505,3995,3995,3995,3995,0
20230809,170300,261490505,3995,3995,3995,3995,0
20230809,170200,261490505,3995,3995,3995,3995,0
20230809,170100,261490505,3995,3995,3995,3995,0
20230809,170000,261490505,3995,3995,3995,3995,0
20230809,165900,261490505,3995,3995,3995,3995,0
20230809,165800,261490505,3995,3995,3995,3995,0
20230809,165700,261490505,3995,3995,3995,3995,0
20230809,165600,261490505,3995,3995,3995,3995,0
20230809,165500,261490505,3995,3995,3995,3995,0
20230809,165400,261490505,3995,3995,3995,3995,0
20230809,165300,261490505,3995,3995,3995,3995,0
20230809,165200,261490505,3995,3995,3995,3995,0
20230809,165100,261490505,3995,3995,3995,3995,0
20230809,165000,261490505,3995,3995,3995,3995,0
20230809,164900,261490505,3995,3995,3995,3995,0
20230809,164800,261490505,3995,3995,3995,3995,0
20230809,164700,261490505,3995,3995,3995,3995,0
20230809,164600,261490505,3995,3995,3995,3995,2299
20230809,164500,261490505,3995,3995,3995,3995,0
20230809,164400,261490505,3995,3995,3995,3995,0
20230809,164300,261490505,3995,3995,3995,3995,0
20230809,164200,261490505,3995,3995,3995,3995,0
20230809,164100,261490505,3995,3995,3995,3995,0
20230809,164000,261490505,3995,3995,3995,3995,0
20230809,163900,261490505,3995,3995,3995,3995,0
20230809,163800,261490505,3995,3995,3995,3995,0
20230809,163700,261490505,3995,3995,3995,3995,0
20230809,163600,261490505,3995,3995,3995,3995,0
20230809,163500,261490505,3995,3995,3995,3995,0
20230809,163400,261490505,3995,3995,3995,3995,0
20230809,163300,261490505,3995,3995,3995,3995,0
20230809,163200,261490505,3995,3995,3995,3995,0
20230809,163100,261490505,3995,3995,3995,3995,0
20230809,163000,261490505,3995,3995,3995,3995,0
20230809,162900,261490505,3995,3995,3995,3995,0
20230809,162800,261490505,3995,3995,3995,3995,0
20230809,162700,261490505,3995,3995,3995,3995,0
20230809,162600,261490505,3995,3995,3995,3995,0
20230809,162500,261490505,3995,3995,3995,3995,0
20230809,162400,261490505,3995,3995,3995,3995,0
20230809,162300,261490505,3995,3995,3995,3995,0
20230809,162200,261490505,3995,3995,3995,3995,0
20230809,162100,261490505,3995,3995,3995,3995,0
20230809,162000,261490505,3995,3995,3995,3995,0
20230809,161900,261490505,3995,3995,3995,3995,0
20230809,161800,261490505,3995,3995,3995,3995,0
20230809,161700,261490505,3995,3995,3995,3995,0
20230809,161600,261490505,3995,3995,3995,3995,2299
20230809,161500,261490505,3995,3995,3995,3995,0
20230809,161400,261490505,3995,3995,3995,3995,0
20230809,161300,261490505,3995,3995,3995,3995,0
20230809,161200,261490505,3995,3995,3995,3995,0
20230809,161100,261490505,3995,3995,3995,3995,0
20230809,161000,261490505,3995,3995,3995,3995,0
20230809,160900,261490505,3995,3995,3995,3995,0
20230809,160800,261490505,3995,3995,3995,3995,0
20230809,160700,261490505,3995,3995,3995,3995,0
20230809,160600,261490505,3995,3995,3995,3995,0
20230809,160500,261490505,3995,3995,3995,3995,0
20230809,160400,261490505,3995,3995,3995,3995,0
20230809,160300,261490505,3995,3995,3995,3995,0
20230809,160200,261490505,3995,3995,3995,3995,0
20230809,160100,261490505,3995,3995,3995,3995,0
20230809,160000,261490505,3995,3995,3995,3995,0
20230809,155900,261490505,3995,3995,3995,3995,0
20230809,155800,261490505,3995,3995,3995,3995,0
20230809,155700,261490505,3995,3995,3995,3995,0
20230809,155600,261490505,3995,3995,3995,3995,0
20230809,155500,261490505,3995,3995,3995,3995,0
20230809,155400,261490505,3995,3995,3995,3995,0
20230809,155300,261490505,3995,3995,3995,3995,0
20230809,155200,261490505,3995,3995,3995,3995,0
20230809,155100,261490505,3995,3995,3995,3995,0
20230809,155000,261490505,3995,3995,3995,3995,0
20230809,154900,261490505,3995,3995,3995,3995,0
20230809,154800,261490505,3995,3995,3995,3995,0
20230809,154700,261490505,3995,3995,3995,3995,0
20230809,154600,261490505,3995,3995,3995,3995,2299
20230809,154500,261490505,3995,3995,3995,3995,0
20230809,154400,261490505,3995,3995,3995,3995,0
20230809,154300,261490505,3995,3995,3995,3995,0
20230809,154200,261490505,3995,3995,3995,3995,0
20230809,154100,261490505,3995,3995,3995,3995,0
20230809,154000,261490505,3995,3995,3995,3995,0
20230809,153900,261490505,3995,3995,3995,3995,0
20230809,153800,261490505,3995,3995,3995,3995,0
20230809,153700,261490505,3995,3995,3995,3995,0
20230809,153600,261490505,3995,3995,3995,3995,0
20230809,153500,261490505,3995,3995,3995,3995,0
20230809,153400,261490505,3995,3995,3995,3995,0
20230809,153300,261490505,3995,3995,3995,3995,0
20230809,153200,261490505,3995,3995,3995,3995,0
20230809,153100,261490505,3995,3995,3995,3995,0
20230809,153000,261490505,3995,3995,3995,3995,2299
20230809,152900,252306000,3995,3995,3995,3995,0
20230809,152800,252306000,3995,3995,3995,3995,0
20230809,152700,252306000,3995,3995,3995,3995,0
20230809,152600,252306000,3995,3995,3995,3995,0
20230809,152500,252306000,3995,3995,3995,3995,0
20230809,152400,252306000,3995,3995,3995,3995,0
20230809,152300,252306000,3995,3995,3995,3995,0
20230809,152200,252306000,3995,3995,3995,3995,0
20230809,152100,252306000,3995,3995,3995,3995,0
20230809,152000,252306000,3995,3995,3995,3995,0
20230809,151900,252306000,3995,3995,3995,3995,86
20230809,151800,251962430,3995,3995,3995,3995,13
20230809,151700,251910495,3995,3995,3995,3995,23
20230809,151600,251818610,4005,4005,4005,4005,1
20230809,151500,251814605,3995,4000,4000,3995,98
20230809,151400,251422995,3990,3990,3990,3990,0
20230809,151300,251422995,3990,3995,3995,3990,500
20230809,151200,249426995,4005,4005,4005,4005,1015
20230809,151100,245361920,4005,3995,4005,3995,4500
20230809,151000,227343165,3995,3995,3995,3995,0
20230809,150900,227343165,3995,3995,3995,3995,0
20230809,150800,227343165,3995,3995,3995,3995,10
20230809,150700,227303215,3990,3990,3990,3990,124
20230809,150600,226808455,3990,3990,3990,3990,0
20230809,150500,226808455,3990,3990,3990,3990,10
20230809,150400,226768555,3985,3985,3985,3985,100
20230809,150300,226370055,3985,3985,3985,3985,59
20230809,150200,226134940,3990,3990,3990,3990,0
20230809,150100,226134940,3990,3990,3990,3990,0
20230809,150000,226134940,3990,3990,3990,3990,0
20230809,145900,226134940,3990,3990,3990,3990,0
20230809,145800,226134940,3990,3990,3990,3990,1113
20230809,145700,221694070,3995,3995,3995,3995,0
20230809,145600,221694070,3995,3995,3995,3995,0
20230809,145500,221694070,3995,3995,3995,3995,1
20230809,145400,221690075,3990,3990,3990,3990,0
20230809,145300,221690075,3990,4000,4000,3990,41
20230809,145200,221526475,4000,4000,4000,4000,0
20230809,145100,221526475,4000,3995,4000,3995,14
20230809,145000,221470495,4000,4000,4000,4000,1
20230809,144900,221466495,3995,4000,4000,3995,1241
20230809,144800,216503105,4005,4005,4005,4005,3
20230809,144700,216491090,4005,4005,4005,4005,0
20230809,144600,216491090,4005,4005,4005,4000,143
20230809,144500,215918475,4005,4005,4005,4005,13
20230809,144400,215866410,4000,4000,4000,4000,52
20230809,144300,215658410,4005,4005,4005,4005,7
20230809,144200,215630375,4005,4005,4005,4005,0
20230809,144100,215630375,4005,4005,4005,4005,20
20230809,144000,215550275,4005,4005,4005,4005,0
20230809,143900,215550275,4005,4005,4005,4005,0
20230809,143800,215550275,4005,4005,4005,4005,10
20230809,143700,215510225,4005,4005,4005,4005,0
20230809,143600,215510225,4005,4005,4005,4005,0
20230809,143500,215510225,4005,4005,4005,4005,0
20230809,143400,215510225,4005,4005,4005,4005,0
20230809,143300,215510225,4005,4005,4005,4005,300
20230809,143200,214308725,4000,4000,4000,4000,10
20230809,143100,214268725,4005,4005,4005,4005,0
20230809,143000,214268725,4005,4005,4005,4005,0
20230809,142900,214268725,4005,4005,4005,4005,0
20230809,142800,214268725,4005,4005,4005,4005,2
20230809,142700,214260715,4005,4005,4005,4005,95
20230809,142600,213880240,4005,4005,4005,4005,0
20230809,142500,213880240,4005,4005,4005,4005,1
20230809,142400,213876235,4005,4005,4005,4005,49
20230809,142300,213679990,4005,4005,4005,4005,10
20230809,142200,213639940,4005,4005,4005,4005,100
20230809,142100,213239440,4000,4000,4000,4000,0
20230809,142000,213239440,4000,4000,4000,4000,179
20230809,141900,212523440,3995,3995,3995,3995,97
20230809,141800,212135925,4000,4000,4000,4000,0
20230809,141700,212135925,4000,4000,4000,4000,0
20230809,141600,212135925,4000,4000,4000,4000,0
20230809,141500,212135925,4000,4000,4000,4000,0
20230809,141400,212135925,4000,4000,4000,4000,0
20230809,141300,212135925,4000,4000,4000,4000,0
20230809,141200,212135925,4000,4000,4000,4000,1
20230809,141100,212131925,4000,4000,4000,4000,200
20230809,141000,211331925,3995,3995,3995,3995,0
20230809,140900,211331925,3995,3995,3995,3995,50
20230809,140800,211132175,3995,3995,3995,3995,0
20230809,140700,211132175,3995,3995,3995,3995,0
20230809,140600,211132175,3995,4000,4000,3995,23
20230809,140500,211040285,3990,4000,4000,3990,1000
20230809,140400,207043330,4000,4000,4000,4000,1
20230809,140300,207039330,4000,4005,4005,4000,9
20230809,140200,207003325,4005,4010,4010,4005,36
20230809,140100,206858985,4005,4005,4005,4000,193
20230809,140000,206086035,4000,3995,4000,3995,70
20230809,135900,205806055,3995,4005,4005,3995,1533
20230809,135800,199673290,4005,4005,4005,4005,107
20230809,135700,199244755,4005,4005,4005,4005,0
20230809,135600,199244755,4005,4005,4005,4005,0
20230809,135500,199244755,4005,4005,4005,4005,0
20230809,135400,199244755,4005,4005,4005,4005,0
20230809,135300,199244755,4005,4005,4005,4005,0
20230809,135200,199244755,4005,4005,4005,4005,0
20230809,135100,199244755,4005,4005,4005,4005,20
20230809,135000,199164655,4005,4005,4005,4005,1
20230809,134900,199160650,4005,4005,4005,4005,1
20230809,134800,199156645,4005,4010,4010,4005,52
20230809,134700,198948130,4005,4005,4005,4005,0
20230809,134600,198948130,4005,4005,4005,4005,0
20230809,134500,198948130,4005,4005,4005,4005,0
20230809,134400,198948130,4005,4005,4005,4005,0
20230809,134300,198948130,4005,4005,4005,4005,0
20230809,134200,198948130,4005,4005,4015,4005,17
20230809,134100,198880010,4015,4015,4015,4015,0
20230809,134000,198880010,4015,4010,4015,4010,61
20230809,133900,198635385,4010,4010,4010,4010,110
20230809,133800,198194285,4010,4010,4010,4010,111
20230809,133700,197749175,4010,4010,4010,4010,24
20230809,133600,197652935,4000,4000,4000,4000,0
20230809,133500,197652935,4000,4005,4005,4000,200
20230809,133400,196852930,4010,4010,4010,4010,1
20230809,133300,196848920,4010,4010,4010,4010,0
20230809,133200,196848920,4010,4010,4010,4010,1
20230809,133100,196844910,4000,4005,4010,4000,72
20230809,133000,196556895,4005,4005,4005,4005,9
20230809,132900,196520850,4005,4005,4005,4005,0
20230809,132800,196520850,4005,4005,4005,4005,9
20230809,132700,196484805,4000,4005,4005,4000,241
20230809,132600,195519640,4005,4005,4005,4005,0
20230809,132500,195519640,4005,4005,4005,4005,23
20230809,132400,195427525,4010,4005,4010,4005,31
20230809,132300,195303320,4005,4005,4005,4005,54
20230809,132200,195087050,4005,4015,4015,4005,587
20230809,132100,192732740,4010,4010,4015,4010,906
20230809,132000,189096465,4005,4005,4010,4005,702
20230809,131900,186282455,4000,4000,4000,4000,0
20230809,131800,186282455,4000,4000,4000,4000,0
20230809,131700,186282455,4000,4000,4000,4000,0
20230809,131600,186282455,4000,4000,4000,4000,0
20230809,131500,186282455,4000,4005,4005,4000,38
20230809,131400,186130270,4000,4000,4000,4000,0
20230809,131300,186130270,4000,4000,4000,4000,80
20230809,131200,185810270,4000,4000,4000,4000,0
20230809,131100,185810270,4000,4000,4000,4000,92
20230809,131000,185442270,4000,4000,4000,4000,91
20230809,130900,185078270,4000,3995,4000,3995,1321
20230809,130800,179794275,3995,3995,3995,3995,180
20230809,130700,179075175,3995,3995,3995,3995,0
20230809,130600,179075175,3995,3995,3995,3995,0
20230809,130500,179075175,3995,3995,3995,3995,20
20230809,130400,178995275,3995,3995,3995,3995,0
20230809,130300,178995275,3995,3995,3995,3995,9
20230809,130200,178959320,3995,4000,4000,3995,49
20230809,130100,178763540,3995,3995,3995,3995,125
20230809,130000,178264165,3995,3995,3995,3995,0
20230809,125900,178264165,3995,3995,3995,3995,177
20230809,125800,177557050,4000,3980,4000,3980,4544
20230809,125700,159425950,3980,3980,3980,3980,10
20230809,125600,159386150,3980,3980,3980,3980,556
20230809,125500,157173270,3980,3980,3980,3980,0
20230809,125400,157173270,3980,3980,3980,3980,1
20230809,125300,157169290,3980,3980,3980,3980,13
20230809,125200,157117550,3980,3980,3980,3980,500
20230809,125100,155127550,3980,3980,3980,3980,0
20230809,125000,155127550,3980,3980,3980,3980,0
20230809,124900,155127550,3980,3980,3980,3980,33
20230809,124800,154996210,3980,3980,3980,3980,20
20230809,124700,154916610,3980,3980,3980,3980,6
20230809,124600,154892730,3980,3980,3980,3980,0
20230809,124500,154892730,3980,3980,3980,3980,0
20230809,124400,154892730,3980,3980,3980,3980,1
20230809,124300,154888750,3965,3965,3965,3965,0
20230809,124200,154888750,3965,3975,3975,3965,2427
20230809,124100,145257770,3980,3980,3980,3980,171
20230809,124000,144577190,3980,3980,3980,3980,0
20230809,123900,144577190,3980,3980,3980,3980,20
20230809,123800,144497590,3980,3980,3980,3980,100
20230809,123700,144099590,3980,3980,3980,3980,0
20230809,123600,144099590,3980,3980,3980,3980,10
20230809,123500,144059790,3980,3980,3980,3980,73
20230809,123400,143769250,3980,3980,3980,3980,600
20230809,123300,141381250,3980,3980,3980,3980,5
20230809,123200,141361350,3980,3975,3980,3975,555
20230809,123100,139154980,3975,3975,3975,3975,30
20230809,123000,139035730,3975,3975,3975,3975,200
20230809,122900,138240730,3975,3975,3975,3975,33
20230809,122800,138109555,3975,3975,3975,3975,0
20230809,122700,138109555,3975,3975,3975,3975,91
20230809,122600,137747830,3975,3975,3975,3975,0
20230809,122500,137747830,3975,3975,3975,3975,37
20230809,122400,137600755,3980,3975,3980,3975,199
20230809,122300,136809665,3975,3975,3975,3975,340
20230809,122200,135458165,3975,3975,3975,3975,0
20230809,122100,135458165,3975,3975,3975,3975,25
20230809,122000,135358790,3975,3975,3975,3975,0
20230809,121900,135358790,3975,3975,3975,3975,72
20230809,121800,135072590,3980,3980,3980,3980,0
20230809,121700,135072590,3980,3980,3980,3980,325
20230809,121600,133779090,3980,3980,3980,3980,0
20230809,121500,133779090,3980,3980,3980,3980,1
20230809,121400,133775110,3970,3970,3970,3970,99
20230809,121300,133382080,3970,3970,3970,3970,100
20230809,121200,132985080,3970,3970,3970,3970,0
20230809,121100,132985080,3970,3970,3970,3970,0
20230809,121000,132985080,3970,3970,3970,3970,0
20230809,120900,132985080,3970,3970,3980,3970,105
20230809,120800,132568020,3980,3980,3980,3980,110
20230809,120700,132130220,3970,3970,3970,3970,0
20230809,120600,132130220,3970,3970,3970,3970,0
20230809,120500,132130220,3970,3970,3970,3970,0
20230809,120400,132130220,3970,3970,3970,3970,197
20230809,120300,131348130,3970,3970,3970,3970,0
20230809,120200,131348130,3970,3970,3970,3970,0
20230809,120100,131348130,3970,3970,3970,3970,27
20230809,120000,131240940,3980,3980,3980,3980,25
20230809,115900,131141440,3980,3980,3980,3980,0
20230809,115800,131141440,3980,3980,3980,3980,0
20230809,115700,131141440,3980,3975,3980,3975,708
20230809,115600,128325605,3970,3975,3975,3970,1920
20230809,115500,120700075,3980,3980,3980,3980,0
20230809,115400,120700075,3980,3980,3980,3980,500
20230809,115300,118710075,3980,3975,3980,3975,92
20230809,115200,118344335,3980,3980,3980,3980,0
20230809,115100,118344335,3980,3980,3980,3980,0
20230809,115000,118344335,3980,3980,3980,3980,15
20230809,114900,118284635,3980,3980,3980,3980,0
20230809,114800,118284635,3980,3980,3980,3980,0
20230809,114700,118284635,3980,3980,3980,3980,9
20230809,114600,118248815,3975,3975,3975,3975,0
20230809,114500,118248815,3975,3975,3975,3975,0
20230809,114400,118248815,3975,3975,3975,3975,0
20230809,114300,118248815,3975,3975,3975,3975,191
20230809,114200,117489590,3975,3975,3975,3975,2
20230809,114100,117481640,3975,3975,3975,3975,100
20230809,114000,117084140,3975,3975,3975,3975,0
20230809,113900,117084140,3975,3975,3975,3975,13
20230809,113800,117032465,3975,3975,3975,3975,0
20230809,113700,117032465,3975,3975,3975,3975,905
20230809,113600,113435090,3970,3970,3970,3970,0
20230809,113500,113435090,3970,3970,3970,3970,0
20230809,113400,113435090,3970,3970,3970,3970,0
20230809,113300,113435090,3970,3970,3970,3970,500
20230809,113200,111450090,3965,3965,3965,3965,278
20230809,113100,110347820,3965,3965,3965,3965,1
20230809,113000,110343855,3965,3970,3970,3965,14
20230809,112900,110288340,3975,3975,3975,3975,0
20230809,112800,110288340,3975,3975,3975,3975,0
20230809,112700,110288340,3975,3975,3975,3970,17
20230809,112600,110220770,3970,3970,3970,3970,0
20230809,112500,110220770,3970,3970,3970,3970,0
20230809,112400,110220770,3970,3970,3970,3970,0
20230809,112300,110220770,3970,3970,3970,3970,0
20230809,112200,110220770,3970,3970,3970,3970,0
20230809,112100,110220770,3970,3970,3970,3970,0
20230809,112000,110220770,3970,3970,3970,3970,0
20230809,111900,110220770,3970,3970,3970,3970,0
20230809,111800,110220770,3970,3970,3970,3970,0
20230809,111700,110220770,3970,3970,3970,3970,0
20230809,111600,110220770,3970,3965,3970,3965,702
20230809,111500,107434840,3965,3965,3965,3965,0
20230809,111400,107434840,3965,3965,3965,3965,0
20230809,111300,107434840,3965,3965,3965,3965,0
20230809,111200,107434840,3965,3965,3965,3965,602
20230809,111100,105047910,3960,3960,3960,3960,0
20230809,111000,105047910,3960,3960,3960,3960,0
20230809,110900,105047910,3960,3960,3960,3960,0
20230809,110800,105047910,3960,3965,3965,3960,470
20230809,110700,103185200,3965,3970,3970,3965,168
20230809,110600,102518555,3970,3970,3970,3970,0
20230809,110500,102518555,3970,3970,3970,3970,166
20230809,110400,101859535,3970,3965,3970,3965,18
20230809,110300,101788140,3965,3965,3965,3965,0
20230809,110200,101788140,3965,3965,3965,3965,0
20230809,110100,101788140,3965,3965,3965,3965,13
20230809,110000,101736595,3960,3960,3960,3960,0
20230809,105900,101736595,3960,3960,3960,3960,96
20230809,105800,101356435,3970,3970,3970,3970,0
20230809,105700,101356435,3970,3970,3970,3970,105
20230809,105600,100939585,3970,3970,3970,3970,0
20230809,105500,100939585,3970,3970,3970,3970,0
20230809,105400,100939585,3970,3970,3970,3970,174
20230809,105300,100248805,3960,3960,3960,3960,0
20230809,105200,100248805,3960,3960,3960,3960,380
20230809,105100,98744005,3960,3960,3960,3960,0
20230809,105000,98744005,3960,3970,3970,3960,20
20230809,104900,98664775,3970,3970,3970,3970,0
20230809,104800,98664775,3970,3960,3970,3960,40
20230809,104700,98506175,3970,3970,3970,3970,237
20230809,104600,97565285,3970,3970,3970,3970,200
20230809,104500,96771285,3970,3970,3970,3970,0
20230809,104400,96771285,3970,3970,3970,3970,0
20230809,104300,96771285,3970,3970,3970,3970,15
20230809,104200,96711735,3970,3970,3970,3970,0
20230809,104100,96711735,3970,3970,3970,3970,20
20230809,104000,96632335,3960,3960,3960,3960,0
20230809,103900,96632335,3960,3960,3960,3960,74
20230809,103800,96339295,3970,3970,3970,3970,11
20230809,103700,96295625,3970,3970,3970,3970,0
20230809,103600,96295625,3970,3970,3970,3970,0
20230809,103500,96295625,3970,3970,3970,3970,0
20230809,103400,96295625,3970,3970,3970,3970,0
20230809,103300,96295625,3970,3970,3970,3970,20
20230809,103200,96216225,3970,3970,3970,3970,1
20230809,103100,96212255,3970,3970,3970,3970,98
20230809,103000,95823195,3970,3970,3970,3970,5
20230809,102900,95803345,3975,3975,3975,3975,0
20230809,102800,95803345,3975,3975,3975,3975,0
20230809,102700,95803345,3975,3975,3975,3975,0
20230809,102600,95803345,3975,3975,3975,3975,0
20230809,102500,95803345,3975,3970,3975,3970,500
20230809,102400,93817995,3970,3970,3970,3970,50
20230809,102300,93619495,3975,3960,3975,3960,1100
20230809,102200,89256460,3950,3950,3950,3950,106
20230809,102100,88837760,3960,3960,3960,3960,0
20230809,102000,88837760,3960,3960,3960,3960,3
20230809,101900,88825880,3960,3960,3960,3945,44
20230809,101800,88652120,3960,3960,3960,3960,0
20230809,101700,88652120,3960,3945,3960,3940,440
20230809,101600,86917230,3950,3950,3950,3950,1011
20230809,101500,82923780,3955,3955,3955,3955,0
20230809,101400,82923780,3955,3955,3955,3955,3
20230809,101300,82911915,3960,3960,3960,3960,68
20230809,101200,82642635,3950,3950,3950,3950,32
20230809,101100,82516235,3945,3945,3945,3945,0
20230809,101000,82516235,3945,3950,3950,3945,985
20230809,100900,78625575,3950,3950,3950,3950,300
20230809,100800,77440575,3960,3960,3960,3960,0
20230809,100700,77440575,3960,3950,3960,3950,14
20230809,100600,77385235,3960,3960,3960,3960,10
20230809,100500,77345635,3960,3960,3960,3960,10
20230809,100400,77306035,3960,3960,3960,3960,250
20230809,100300,76316035,3960,3960,3960,3960,0
20230809,100200,76316035,3960,3960,3960,3960,0
20230809,100100,76316035,3960,3960,3960,3960,340
20230809,100000,74969635,3960,3960,3960,3960,663
20230809,095900,72344155,3960,3960,3960,3960,300
20230809,095800,71156155,3960,3960,3960,3960,10
20230809,095700,71116555,3960,3960,3960,3960,20
20230809,095600,71037355,3960,3960,3960,3960,0
20230809,095500,71037355,3960,3960,3960,3960,3
20230809,095400,71025475,3950,3950,3950,3950,0
20230809,095300,71025475,3950,3950,3950,3950,0
20230809,095200,71025475,3950,3950,3950,3950,0
20230809,095100,71025475,3950,3950,3950,3950,5
20230809,095000,71005725,3945,3950,3950,3945,108
20230809,094900,70579655,3950,3960,3960,3950,82
20230809,094800,70254955,3960,3960,3960,3960,0
20230809,094700,70254955,3960,3960,3960,3960,5
20230809,094600,70235155,3960,3960,3960,3960,0
20230809,094500,70235155,3960,3960,3960,3960,5
20230809,094400,70215355,3960,3960,3960,3960,3
20230809,094300,70203475,3960,3950,3960,3945,726
20230809,094200,67337815,3940,3940,3940,3940,139
20230809,094100,66790155,3945,3960,3960,3945,1225
20230809,094000,61957455,3965,3965,3965,3965,0
20230809,093900,61957455,3965,3965,3965,3965,0
20230809,093800,61957455,3965,3945,3965,3940,60
20230809,093700,61720665,3945,3960,3960,3945,1142
20230809,093600,57206655,3965,3965,3965,3965,50
20230809,093500,57008405,3970,3940,3970,3940,502
20230809,093400,55026710,3935,3935,3935,3935,276
20230809,093300,53940650,3935,3935,3935,3935,0
20230809,093200,53940650,3935,3935,3935,3935,0
20230809,093100,53940650,3935,3940,3940,3935,789
20230809,093000,50833300,3940,3935,3940,3935,63
20230809,092900,50585380,3935,3935,3935,3935,167
20230809,092800,49928235,3940,3940,3940,3940,0
20230809,092700,49928235,3940,3955,3955,3940,378
20230809,092600,48436400,3950,3945,3955,3945,280
20230809,092500,47331330,3945,3950,3950,3945,32
20230809,092400,47205030,3945,3945,3945,3945,0
20230809,092300,47205030,3945,3965,3965,3945,1676
20230809,092200,40577375,3960,3960,3960,3960,49
20230809,092100,40383335,3960,3960,3960,3960,77
20230809,092000,40078415,3960,3960,3960,3955,498
20230809,091900,38108745,3955,3930,3955,3930,3093
20230809,091800,25898735,3930,3930,3930,3930,450
20230809,091700,24130235,3940,3935,3940,3935,3
20230809,091600,24118420,3940,3930,3940,3930,391
20230809,091500,22581740,3930,3930,3930,3930,0
20230809,091400,22581740,3930,3945,3945,3930,1136
20230809,091300,18109180,3950,3950,3950,3950,0
20230809,091200,18109180,3950,3950,3950,3950,50
20230809,091100,17911680,3955,3955,3955,3955,2
20230809,091000,17903770,3955,3945,3955,3945,13
20230809,090900,17852475,3955,3950,3955,3950,718
20230809,090800,15016350,3955,3950,3955,3950,307
20230809,090700,13802820,3950,3950,3950,3950,87
20230809,090600,13459170,3955,3955,3955,3955,0
20230809,090500,13459170,3955,3955,3955,3955,5
20230809,090400,13439395,3925,3925,3925,3925,0
20230809,090300,13439395,3925,3935,3935,3925,3104
20230809,090200,1240895,3930,3945,3945,3930,176
20230809,090100,548355,3945,3945,3945,3945,0
20230809,090000,548355,3945,3945,3945,3945,139