KissMeData/200230/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,200700,134919720,929,929,929,929,4320
20230809,200600,134919720,929,929,929,929,0
20230809,200500,134919720,929,929,929,929,0
20230809,200400,134919720,929,929,929,929,0
20230809,200300,134919720,929,929,929,929,0
20230809,200200,134919720,929,929,929,929,0
20230809,200100,134919720,929,929,929,929,0
20230809,200000,134919720,929,929,929,929,0
20230809,195900,134919720,929,929,929,929,0
20230809,195800,134919720,929,929,929,929,0
20230809,195700,134919720,929,929,929,929,0
20230809,195600,134919720,929,929,929,929,0
20230809,195500,134919720,929,929,929,929,0
20230809,195400,134919720,929,929,929,929,0
20230809,195300,134919720,929,929,929,929,0
20230809,195200,134919720,929,929,929,929,0
20230809,195100,134919720,929,929,929,929,0
20230809,195000,134919720,929,929,929,929,0
20230809,194900,134919720,929,929,929,929,0
20230809,194800,134919720,929,929,929,929,0
20230809,194700,134919720,929,929,929,929,0
20230809,194600,134919720,929,929,929,929,0
20230809,194500,134919720,929,929,929,929,0
20230809,194400,134919720,929,929,929,929,0
20230809,194300,134919720,929,929,929,929,0
20230809,194200,134919720,929,929,929,929,0
20230809,194100,134919720,929,929,929,929,0
20230809,194000,134919720,929,929,929,929,0
20230809,193900,134919720,929,929,929,929,0
20230809,193800,134919720,929,929,929,929,0
20230809,193700,134919720,929,929,929,929,4320
20230809,193600,134919720,929,929,929,929,0
20230809,193500,134919720,929,929,929,929,0
20230809,193400,134919720,929,929,929,929,0
20230809,193300,134919720,929,929,929,929,0
20230809,193200,134919720,929,929,929,929,0
20230809,193100,134919720,929,929,929,929,0
20230809,193000,134919720,929,929,929,929,0
20230809,192900,134919720,929,929,929,929,0
20230809,192800,134919720,929,929,929,929,0
20230809,192700,134919720,929,929,929,929,0
20230809,192600,134919720,929,929,929,929,0
20230809,192500,134919720,929,929,929,929,0
20230809,192400,134919720,929,929,929,929,0
20230809,192300,134919720,929,929,929,929,0
20230809,192200,134919720,929,929,929,929,0
20230809,192100,134919720,929,929,929,929,0
20230809,192000,134919720,929,929,929,929,0
20230809,191900,134919720,929,929,929,929,0
20230809,191800,134919720,929,929,929,929,0
20230809,191700,134919720,929,929,929,929,0
20230809,191600,134919720,929,929,929,929,0
20230809,191500,134919720,929,929,929,929,0
20230809,191400,134919720,929,929,929,929,0
20230809,191300,134919720,929,929,929,929,0
20230809,191200,134919720,929,929,929,929,0
20230809,191100,134919720,929,929,929,929,0
20230809,191000,134919720,929,929,929,929,0
20230809,190900,134919720,929,929,929,929,0
20230809,190800,134919720,929,929,929,929,0
20230809,190700,134919720,929,929,929,929,4320
20230809,190600,134919720,929,929,929,929,0
20230809,190500,134919720,929,929,929,929,0
20230809,190400,134919720,929,929,929,929,0
20230809,190300,134919720,929,929,929,929,0
20230809,190200,134919720,929,929,929,929,0
20230809,190100,134919720,929,929,929,929,0
20230809,190000,134919720,929,929,929,929,0
20230809,185900,134919720,929,929,929,929,0
20230809,185800,134919720,929,929,929,929,0
20230809,185700,134919720,929,929,929,929,0
20230809,185600,134919720,929,929,929,929,0
20230809,185500,134919720,929,929,929,929,0
20230809,185400,134919720,929,929,929,929,0
20230809,185300,134919720,929,929,929,929,0
20230809,185200,134919720,929,929,929,929,0
20230809,185100,134919720,929,929,929,929,0
20230809,185000,134919720,929,929,929,929,0
20230809,184900,134919720,929,929,929,929,0
20230809,184800,134919720,929,929,929,929,0
20230809,184700,134919720,929,929,929,929,0
20230809,184600,134919720,929,929,929,929,0
20230809,184500,134919720,929,929,929,929,0
20230809,184400,134919720,929,929,929,929,0
20230809,184300,134919720,929,929,929,929,0
20230809,184200,134919720,929,929,929,929,0
20230809,184100,134919720,929,929,929,929,0
20230809,184000,134919720,929,929,929,929,0
20230809,183900,134919720,929,929,929,929,0
20230809,183800,134919720,929,929,929,929,0
20230809,183700,134919720,929,929,929,929,4320
20230809,183600,134919720,929,929,929,929,0
20230809,183500,134919720,929,929,929,929,0
20230809,183400,134919720,929,929,929,929,0
20230809,183300,134919720,929,929,929,929,0
20230809,183200,134919720,929,929,929,929,0
20230809,183100,134919720,929,929,929,929,0
20230809,183000,134919720,929,929,929,929,0
20230809,182900,134919720,929,929,929,929,0
20230809,182800,134919720,929,929,929,929,0
20230809,182700,134919720,929,929,929,929,0
20230809,182600,134919720,929,929,929,929,0
20230809,182500,134919720,929,929,929,929,0
20230809,182400,134919720,929,929,929,929,0
20230809,182300,134919720,929,929,929,929,0
20230809,182200,134919720,929,929,929,929,0
20230809,182100,134919720,929,929,929,929,0
20230809,182000,134919720,929,929,929,929,0
20230809,181900,134919720,929,929,929,929,0
20230809,181800,134919720,929,929,929,929,0
20230809,181700,134919720,929,929,929,929,0
20230809,181600,134919720,929,929,929,929,0
20230809,181500,134919720,929,929,929,929,0
20230809,181400,134919720,929,929,929,929,0
20230809,181300,134919720,929,929,929,929,0
20230809,181200,134919720,929,929,929,929,0
20230809,181100,134919720,929,929,929,929,0
20230809,181000,134919720,929,929,929,929,0
20230809,180900,134919720,929,929,929,929,0
20230809,180800,134919720,929,929,929,929,0
20230809,180700,134919720,929,929,929,929,4320
20230809,180600,134919720,929,929,929,929,0
20230809,180500,134919720,929,929,929,929,0
20230809,180400,134919720,929,929,929,929,0
20230809,180300,134919720,929,929,929,929,0
20230809,180200,134919720,929,929,929,929,0
20230809,180100,134919720,929,929,929,929,0
20230809,180000,134919720,929,929,929,929,0
20230809,175900,134919720,929,929,929,929,0
20230809,175800,134919720,929,929,929,929,0
20230809,175700,134919720,929,929,929,929,0
20230809,175600,134919720,929,929,929,929,0
20230809,175500,134919720,929,929,929,929,0
20230809,175400,134919720,929,929,929,929,0
20230809,175300,134919720,929,929,929,929,0
20230809,175200,134919720,929,929,929,929,0
20230809,175100,134919720,929,929,929,929,0
20230809,175000,134919720,929,929,929,929,0
20230809,174900,134919720,929,929,929,929,0
20230809,174800,134919720,929,929,929,929,0
20230809,174700,134919720,929,929,929,929,0
20230809,174600,134919720,929,929,929,929,0
20230809,174500,134919720,929,929,929,929,0
20230809,174400,134919720,929,929,929,929,0
20230809,174300,134919720,929,929,929,929,0
20230809,174200,134919720,929,929,929,929,0
20230809,174100,134919720,929,929,929,929,0
20230809,174000,134919720,929,929,929,929,0
20230809,173900,134919720,929,929,929,929,0
20230809,173800,134919720,929,929,929,929,0
20230809,173700,134919720,929,929,929,929,4320
20230809,173600,134919720,929,929,929,929,0
20230809,173500,134919720,929,929,929,929,0
20230809,173400,134919720,929,929,929,929,0
20230809,173300,134919720,929,929,929,929,0
20230809,173200,134919720,929,929,929,929,0
20230809,173100,134919720,929,929,929,929,0
20230809,173000,134919720,929,929,929,929,0
20230809,172900,134919720,929,929,929,929,0
20230809,172800,134919720,929,929,929,929,0
20230809,172700,134919720,929,929,929,929,0
20230809,172600,134919720,929,929,929,929,0
20230809,172500,134919720,929,929,929,929,0
20230809,172400,134919720,929,929,929,929,0
20230809,172300,134919720,929,929,929,929,0
20230809,172200,134919720,929,929,929,929,0
20230809,172100,134919720,929,929,929,929,0
20230809,172000,134919720,929,929,929,929,0
20230809,171900,134919720,929,929,929,929,0
20230809,171800,134919720,929,929,929,929,0
20230809,171700,134919720,929,929,929,929,0
20230809,171600,134919720,929,929,929,929,0
20230809,171500,134919720,929,929,929,929,0
20230809,171400,134919720,929,929,929,929,0
20230809,171300,134919720,929,929,929,929,0
20230809,171200,134919720,929,929,929,929,0
20230809,171100,134919720,929,929,929,929,0
20230809,171000,134919720,929,929,929,929,0
20230809,170900,134919720,929,929,929,929,0
20230809,170800,134919720,929,929,929,929,0
20230809,170700,134919720,929,929,929,929,4320
20230809,170600,134919720,929,929,929,929,0
20230809,170500,134919720,929,929,929,929,0
20230809,170400,134919720,929,929,929,929,0
20230809,170300,134919720,929,929,929,929,0
20230809,170200,134919720,929,929,929,929,0
20230809,170100,134919720,929,929,929,929,0
20230809,170000,134919720,929,929,929,929,0
20230809,165900,134919720,929,929,929,929,0
20230809,165800,134919720,929,929,929,929,0
20230809,165700,134919720,929,929,929,929,0
20230809,165600,134919720,929,929,929,929,0
20230809,165500,134919720,929,929,929,929,0
20230809,165400,134919720,929,929,929,929,0
20230809,165300,134919720,929,929,929,929,0
20230809,165200,134919720,929,929,929,929,0
20230809,165100,134919720,929,929,929,929,0
20230809,165000,134919720,929,929,929,929,0
20230809,164900,134919720,929,929,929,929,0
20230809,164800,134919720,929,929,929,929,0
20230809,164700,134919720,929,929,929,929,0
20230809,164600,134919720,929,929,929,929,0
20230809,164500,134919720,929,929,929,929,0
20230809,164400,134919720,929,929,929,929,0
20230809,164300,134919720,929,929,929,929,0
20230809,164200,134919720,929,929,929,929,0
20230809,164100,134919720,929,929,929,929,0
20230809,164000,134919720,929,929,929,929,0
20230809,163900,134919720,929,929,929,929,0
20230809,163800,134919720,929,929,929,929,0
20230809,163700,134919720,929,929,929,929,4320
20230809,163600,134919720,929,929,929,929,0
20230809,163500,134919720,929,929,929,929,0
20230809,163400,134919720,929,929,929,929,0
20230809,163300,134919720,929,929,929,929,0
20230809,163200,134919720,929,929,929,929,0
20230809,163100,134919720,929,929,929,929,0
20230809,163000,134919720,929,929,929,929,0
20230809,162900,134919720,929,929,929,929,0
20230809,162800,134919720,929,929,929,929,0
20230809,162700,134919720,929,929,929,929,0
20230809,162600,134919720,929,929,929,929,0
20230809,162500,134919720,929,929,929,929,0
20230809,162400,134919720,929,929,929,929,0
20230809,162300,134919720,929,929,929,929,0
20230809,162200,134919720,929,929,929,929,0
20230809,162100,134919720,929,929,929,929,0
20230809,162000,134919720,929,929,929,929,0
20230809,161900,134919720,929,929,929,929,0
20230809,161800,134919720,929,929,929,929,0
20230809,161700,134919720,929,929,929,929,0
20230809,161600,134919720,929,929,929,929,0
20230809,161500,134919720,929,929,929,929,0
20230809,161400,134919720,929,929,929,929,0
20230809,161300,134919720,929,929,929,929,0
20230809,161200,134919720,929,929,929,929,0
20230809,161100,134919720,929,929,929,929,0
20230809,161000,134919720,929,929,929,929,0
20230809,160900,134919720,929,929,929,929,0
20230809,160800,134919720,929,929,929,929,0
20230809,160700,134919720,929,929,929,929,4320
20230809,160600,134919720,929,929,929,929,0
20230809,160500,134919720,929,929,929,929,0
20230809,160400,134919720,929,929,929,929,0
20230809,160300,134919720,929,929,929,929,0
20230809,160200,134919720,929,929,929,929,0
20230809,160100,134919720,929,929,929,929,0
20230809,160000,134919720,929,929,929,929,0
20230809,155900,134919720,929,929,929,929,0
20230809,155800,134919720,929,929,929,929,0
20230809,155700,134919720,929,929,929,929,0
20230809,155600,134919720,929,929,929,929,0
20230809,155500,134919720,929,929,929,929,0
20230809,155400,134919720,929,929,929,929,0
20230809,155300,134919720,929,929,929,929,0
20230809,155200,134919720,929,929,929,929,0
20230809,155100,134919720,929,929,929,929,0
20230809,155000,134919720,929,929,929,929,0
20230809,154900,134919720,929,929,929,929,0
20230809,154800,134919720,929,929,929,929,0
20230809,154700,134919720,929,929,929,929,0
20230809,154600,134919720,929,929,929,929,0
20230809,154500,134919720,929,929,929,929,0
20230809,154400,134919720,929,929,929,929,0
20230809,154300,134919720,929,929,929,929,0
20230809,154200,134919720,929,929,929,929,0
20230809,154100,134919720,929,929,929,929,0
20230809,154000,134919720,929,929,929,929,0
20230809,153900,134919720,929,929,929,929,0
20230809,153800,134919720,929,929,929,929,0
20230809,153700,134919720,929,929,929,929,4320
20230809,153600,134919720,929,929,929,929,0
20230809,153500,134919720,929,929,929,929,0
20230809,153400,134919720,929,929,929,929,0
20230809,153300,134919720,929,929,929,929,0
20230809,153200,134919720,929,929,929,929,0
20230809,153100,134919720,929,929,929,929,0
20230809,153000,134919720,929,929,929,929,4320
20230809,152900,130906440,927,927,927,927,0
20230809,152800,130906440,927,927,927,927,0
20230809,152700,130906440,927,927,927,927,0
20230809,152600,130906440,927,927,927,927,0
20230809,152500,130906440,927,927,927,927,0
20230809,152400,130906440,927,927,927,927,0
20230809,152300,130906440,927,927,927,927,0
20230809,152200,130906440,927,927,927,927,0
20230809,152100,130906440,927,927,927,927,0
20230809,152000,130906440,927,927,927,927,0
20230809,151900,130906440,927,927,927,927,26
20230809,151800,130882338,927,927,927,927,0
20230809,151700,130882338,927,927,927,927,0
20230809,151600,130882338,927,925,927,919,2001
20230809,151500,129042067,925,925,925,925,456
20230809,151400,128620267,925,925,925,925,109
20230809,151300,128519442,925,925,925,925,0
20230809,151200,128519442,925,925,926,925,3
20230809,151100,128516666,925,926,927,925,4
20230809,151000,128512963,927,927,927,927,0
20230809,150900,128512963,927,927,927,927,1
20230809,150800,128512036,928,927,928,927,1000
20230809,150700,127584138,928,928,928,928,0
20230809,150600,127584138,928,928,928,928,0
20230809,150500,127584138,928,928,928,928,50
20230809,150400,127537738,928,928,928,928,6
20230809,150300,127532170,928,928,928,928,1003
20230809,150200,126601386,928,928,928,928,11
20230809,150100,126591178,928,928,928,928,686
20230809,150000,125954570,928,928,928,928,0
20230809,145900,125954570,928,918,928,918,13930
20230809,145800,113073638,918,918,918,918,1
20230809,145700,113072720,918,918,918,918,0
20230809,145600,113072720,918,918,918,918,0
20230809,145500,113072720,918,918,918,918,0
20230809,145400,113072720,918,918,918,918,0
20230809,145300,113072720,918,918,918,918,0
20230809,145200,113072720,918,918,918,918,49
20230809,145100,113027738,914,914,914,914,0
20230809,145000,113027738,914,915,915,914,1000
20230809,144900,112112826,915,915,915,915,50
20230809,144800,112067076,914,914,914,914,0
20230809,144700,112067076,914,914,914,914,0
20230809,144600,112067076,914,914,914,914,0
20230809,144500,112067076,914,914,914,914,0
20230809,144400,112067076,914,914,914,914,0
20230809,144300,112067076,914,914,914,914,0
20230809,144200,112067076,914,918,918,914,1703
20230809,144100,110508028,918,918,918,918,39
20230809,144000,110472226,917,917,917,917,0
20230809,143900,110472226,917,917,917,917,0
20230809,143800,110472226,917,917,917,917,1
20230809,143700,110471309,918,918,918,918,1
20230809,143600,110470391,917,917,917,917,1
20230809,143500,110469474,918,918,918,918,0
20230809,143400,110469474,918,918,918,918,4
20230809,143300,110465802,919,919,919,919,0
20230809,143200,110465802,919,919,919,919,0
20230809,143100,110465802,919,919,919,919,0
20230809,143000,110465802,919,919,919,919,45
20230809,142900,110424447,919,919,919,919,0
20230809,142800,110424447,919,919,919,919,11
20230809,142700,110414338,919,921,921,919,28
20230809,142600,110388584,922,921,922,920,3
20230809,142500,110385821,921,921,921,921,1
20230809,142400,110384900,920,920,920,920,0
20230809,142300,110384900,920,920,920,920,0
20230809,142200,110384900,920,920,920,920,0
20230809,142100,110384900,920,920,920,920,1
20230809,142000,110383980,921,921,921,921,4
20230809,141900,110380296,922,922,922,922,0
20230809,141800,110380296,922,922,922,922,0
20230809,141700,110380296,922,916,922,916,180
20230809,141600,110215020,917,917,917,917,0
20230809,141500,110215020,917,916,917,915,707
20230809,141400,109567497,917,918,918,917,181
20230809,141300,109401519,919,919,919,919,293
20230809,141200,109132252,919,919,919,919,0
20230809,141100,109132252,919,919,919,919,0
20230809,141000,109132252,919,919,919,919,8
20230809,140900,109124900,919,919,919,919,0
20230809,140800,109124900,919,918,919,917,8749
20230809,140700,101093305,918,918,918,918,0
20230809,140600,101093305,918,918,918,918,0
20230809,140500,101093305,918,918,918,918,0
20230809,140400,101093305,918,918,918,918,0
20230809,140300,101093305,918,918,918,918,0
20230809,140200,101093305,918,918,918,918,2
20230809,140100,101091469,918,919,919,918,50
20230809,140000,101045524,919,919,923,919,9
20230809,135900,101037225,920,923,924,920,102
20230809,135800,100943007,922,922,922,922,668
20230809,135700,100327111,922,922,922,922,81
20230809,135600,100252429,924,922,924,922,62
20230809,135500,100195257,923,920,923,920,795
20230809,135400,99462259,920,919,920,919,46
20230809,135300,99419962,920,920,920,920,654
20230809,135200,98818282,920,920,920,920,0
20230809,135100,98818282,920,920,920,920,0
20230809,135000,98818282,920,920,920,920,0
20230809,134900,98818282,920,921,921,920,21
20230809,134800,98798961,913,918,918,913,2000
20230809,134700,96971598,922,922,922,922,46
20230809,134600,96929186,922,922,922,922,0
20230809,134500,96929186,922,922,922,922,0
20230809,134400,96929186,922,922,922,922,0
20230809,134300,96929186,922,922,922,922,0
20230809,134200,96929186,922,922,922,922,0
20230809,134100,96929186,922,922,922,922,0
20230809,134000,96929186,922,923,924,922,130
20230809,133900,96809127,924,924,924,924,0
20230809,133800,96809127,924,924,924,924,0
20230809,133700,96809127,924,924,924,924,0
20230809,133600,96809127,924,917,924,917,52
20230809,133500,96761108,917,917,917,917,0
20230809,133400,96761108,917,917,917,917,0
20230809,133300,96761108,917,917,917,917,143
20230809,133200,96629977,917,918,918,917,253
20230809,133100,96397923,921,921,921,921,0
20230809,133000,96397923,921,921,921,921,1
20230809,132900,96397002,918,918,918,918,148
20230809,132800,96261138,924,924,924,924,0
20230809,132700,96261138,924,924,924,924,100
20230809,132600,96168738,924,914,924,914,5001
20230809,132500,91558367,914,914,914,914,0
20230809,132400,91558367,914,914,914,914,0
20230809,132300,91558367,914,918,918,914,3000
20230809,132200,88814455,918,918,918,918,0
20230809,132100,88814455,918,918,918,918,1
20230809,132000,88813537,918,918,918,918,32
20230809,131900,88784161,918,918,918,918,1
20230809,131800,88783243,916,918,918,916,427
20230809,131700,88392087,918,918,918,918,0
20230809,131600,88392087,918,918,918,918,0
20230809,131500,88392087,918,918,918,918,0
20230809,131400,88392087,918,918,918,918,4
20230809,131300,88388415,918,918,918,918,0
20230809,131200,88388415,918,918,918,918,195
20230809,131100,88209405,918,918,918,918,0
20230809,131000,88209405,918,918,918,918,0
20230809,130900,88209405,918,918,918,918,105
20230809,130800,88113015,919,919,919,919,0
20230809,130700,88113015,919,919,919,919,0
20230809,130600,88113015,919,919,919,919,0
20230809,130500,88113015,919,919,919,919,0
20230809,130400,88113015,919,919,919,919,0
20230809,130300,88113015,919,919,919,919,0
20230809,130200,88113015,919,919,919,919,0
20230809,130100,88113015,919,919,919,919,0
20230809,130000,88113015,919,919,919,919,0
20230809,125900,88113015,919,919,919,919,0
20230809,125800,88113015,919,919,919,919,0
20230809,125700,88113015,919,919,919,919,0
20230809,125600,88113015,919,919,919,919,0
20230809,125500,88113015,919,919,919,919,0
20230809,125400,88113015,919,919,919,919,0
20230809,125300,88113015,919,919,919,919,0
20230809,125200,88113015,919,919,919,919,0
20230809,125100,88113015,919,919,919,919,0
20230809,125000,88113015,919,919,919,919,0
20230809,124900,88113015,919,919,919,919,11
20230809,124800,88102906,919,919,919,919,5
20230809,124700,88098311,920,920,920,920,0
20230809,124600,88098311,920,920,920,920,32
20230809,124500,88068871,918,918,918,918,3
20230809,124400,88066117,918,918,918,918,1
20230809,124300,88065199,918,918,918,918,296
20230809,124200,87793471,918,918,918,918,0
20230809,124100,87793471,918,918,918,918,5
20230809,124000,87788881,918,918,918,918,0
20230809,123900,87788881,918,918,918,918,0
20230809,123800,87788881,918,918,918,918,35
20230809,123700,87756751,918,918,918,917,17
20230809,123600,87741155,918,918,918,918,0
20230809,123500,87741155,918,918,918,918,1
20230809,123400,87740237,918,918,918,918,0
20230809,123300,87740237,918,918,918,918,0
20230809,123200,87740237,918,918,918,918,0
20230809,123100,87740237,918,918,918,918,0
20230809,123000,87740237,918,918,918,918,0
20230809,122900,87740237,918,918,918,918,0
20230809,122800,87740237,918,918,918,918,0
20230809,122700,87740237,918,918,918,918,0
20230809,122600,87740237,918,918,918,918,159
20230809,122500,87594275,918,918,918,918,7
20230809,122400,87587849,916,916,916,916,0
20230809,122300,87587849,916,916,916,916,0
20230809,122200,87587849,916,916,916,916,0
20230809,122100,87587849,916,916,916,916,0
20230809,122000,87587849,916,916,916,916,23
20230809,121900,87566781,916,916,916,916,0
20230809,121800,87566781,916,916,916,916,0
20230809,121700,87566781,916,918,918,916,76
20230809,121600,87497143,918,918,918,918,0
20230809,121500,87497143,918,918,918,918,0
20230809,121400,87497143,918,918,918,918,0
20230809,121300,87497143,918,918,918,918,0
20230809,121200,87497143,918,918,918,918,0
20230809,121100,87497143,918,918,918,918,0
20230809,121000,87497143,918,918,918,918,0
20230809,120900,87497143,918,918,918,918,0
20230809,120800,87497143,918,918,918,918,0
20230809,120700,87497143,918,918,918,918,0
20230809,120600,87497143,918,918,918,918,0
20230809,120500,87497143,918,918,918,918,4
20230809,120400,87493471,918,918,918,918,50
20230809,120300,87447571,916,916,916,916,0
20230809,120200,87447571,916,916,916,916,0
20230809,120100,87447571,916,916,916,916,0
20230809,120000,87447571,916,916,916,916,0
20230809,115900,87447571,916,916,916,916,0
20230809,115800,87447571,916,916,916,916,0
20230809,115700,87447571,916,916,916,916,0
20230809,115600,87447571,916,916,916,916,0
20230809,115500,87447571,916,916,916,916,0
20230809,115400,87447571,916,916,916,916,0
20230809,115300,87447571,916,916,916,916,6
20230809,115200,87442075,918,919,919,918,142
20230809,115100,87311604,919,919,919,919,23
20230809,115000,87290467,919,919,919,919,1
20230809,114900,87289548,920,920,920,920,0
20230809,114800,87289548,920,920,920,920,150
20230809,114700,87151548,920,920,920,920,11
20230809,114600,87141428,920,920,920,920,0
20230809,114500,87141428,920,920,920,920,0
20230809,114400,87141428,920,920,920,920,0
20230809,114300,87141428,920,920,920,920,0
20230809,114200,87141428,920,920,920,920,0
20230809,114100,87141428,920,920,920,920,0
20230809,114000,87141428,920,920,920,920,0
20230809,113900,87141428,920,920,920,920,0
20230809,113800,87141428,920,920,920,920,0
20230809,113700,87141428,920,920,920,920,0
20230809,113600,87141428,920,920,920,920,10
20230809,113500,87132228,920,920,920,920,20
20230809,113400,87113828,920,920,920,920,0
20230809,113300,87113828,920,920,920,920,877
20230809,113200,86306988,920,920,920,920,1000
20230809,113100,85386988,920,921,921,920,1215
20230809,113000,84269187,922,922,922,922,0
20230809,112900,84269187,922,922,922,922,23
20230809,112800,84247981,922,921,922,921,620
20230809,112700,83676861,922,922,922,922,21
20230809,112600,83657499,922,922,922,922,2
20230809,112500,83655655,922,922,922,922,0
20230809,112400,83655655,922,922,922,922,1
20230809,112300,83654733,923,923,923,923,0
20230809,112200,83654733,923,923,923,923,105
20230809,112100,83557818,923,923,923,923,5
20230809,112000,83553203,923,923,923,923,815
20230809,111900,82800958,923,918,923,918,2926
20230809,111800,80107506,917,917,917,917,2915
20230809,111700,77434451,916,916,916,916,100
20230809,111600,77342851,917,917,917,917,0
20230809,111500,77342851,917,917,917,917,0
20230809,111400,77342851,917,917,917,917,0
20230809,111300,77342851,917,917,917,917,0
20230809,111200,77342851,917,916,917,915,305
20230809,111100,77063712,917,917,917,917,0
20230809,111000,77063712,917,917,917,917,0
20230809,110900,77063712,917,917,917,917,0
20230809,110800,77063712,917,917,917,917,10
20230809,110700,77054542,917,917,917,917,0
20230809,110600,77054542,917,917,917,916,271
20230809,110500,76806266,917,917,917,917,30
20230809,110400,76778756,917,917,917,917,10
20230809,110300,76769586,917,916,917,916,201
20230809,110200,76585469,916,915,916,915,84
20230809,110100,76508565,915,916,917,915,1069
20230809,110000,75529897,916,916,916,916,22
20230809,105900,75509745,914,914,914,914,110
20230809,105800,75409205,914,914,914,914,500
20230809,105700,74952205,914,912,914,912,11397
20230809,105600,64535451,912,914,914,912,51
20230809,105500,64488935,914,918,918,914,311
20230809,105400,64204673,918,918,918,918,0
20230809,105300,64204673,918,918,918,918,0
20230809,105200,64204673,918,918,918,918,8
20230809,105100,64197329,918,919,919,918,2701
20230809,105000,61715111,919,919,919,912,2188
20230809,104900,59716155,917,917,917,917,1035
20230809,104800,58767060,917,918,918,917,103
20230809,104700,58672509,917,917,917,917,300
20230809,104600,58397409,920,920,920,920,71
20230809,104500,58332089,920,920,920,920,105
20230809,104400,58235489,922,921,924,921,151
20230809,104300,58096250,921,915,921,915,292
20230809,104200,57828703,915,912,915,912,1821
20230809,104100,56165732,912,910,912,910,2511
20230809,104000,53877716,910,910,910,910,1407
20230809,103900,52597346,910,910,910,910,0
20230809,103800,52597346,910,911,911,910,203
20230809,103700,52412612,911,909,911,909,1065
20230809,103600,51443791,908,908,908,908,0
20230809,103500,51443791,908,908,908,908,0
20230809,103400,51443791,908,908,908,908,0
20230809,103300,51443791,908,908,908,908,0
20230809,103200,51443791,908,908,908,908,0
20230809,103100,51443791,908,908,908,908,0
20230809,103000,51443791,908,908,908,908,198
20230809,102900,51264007,908,908,908,908,65
20230809,102800,51204987,907,907,907,907,34
20230809,102700,51174149,905,905,905,905,0
20230809,102600,51174149,905,907,907,905,9000
20230809,102500,43028630,907,907,907,907,1
20230809,102400,43027723,910,910,910,910,0
20230809,102300,43027723,910,909,910,909,33
20230809,102200,42997715,910,910,910,910,46
20230809,102100,42955855,909,907,909,907,255
20230809,102000,42724186,907,907,907,907,0
20230809,101900,42724186,907,907,907,907,0
20230809,101800,42724186,907,907,907,907,0
20230809,101700,42724186,907,907,907,907,1522
20230809,101600,41343732,905,905,905,905,13
20230809,101500,41331967,904,904,904,904,12
20230809,101400,41321119,905,905,905,905,0
20230809,101300,41321119,905,904,905,904,333
20230809,101200,41019768,904,904,904,904,10
20230809,101100,41010728,904,904,904,904,1
20230809,101000,41009824,902,902,902,902,0
20230809,100900,41009824,902,902,902,902,0
20230809,100800,41009824,902,902,902,902,0
20230809,100700,41009824,902,902,902,902,0
20230809,100600,41009824,902,902,902,902,0
20230809,100500,41009824,902,902,902,902,0
20230809,100400,41009824,902,901,902,900,5838
20230809,100300,35744928,901,901,901,901,0
20230809,100200,35744928,901,901,901,901,20
20230809,100100,35726908,901,901,901,901,0
20230809,100000,35726908,901,900,901,900,3
20230809,095900,35724206,901,900,901,900,14
20230809,095800,35711593,900,900,900,900,31
20230809,095700,35683693,900,900,900,900,0
20230809,095600,35683693,900,900,900,900,14
20230809,095500,35671093,900,899,900,899,11
20230809,095400,35661202,899,899,899,899,9
20230809,095300,35653111,899,900,900,899,250
20230809,095200,35428342,901,901,901,901,2
20230809,095100,35426540,900,900,900,900,1000
20230809,095000,34526540,900,900,900,900,500
20230809,094900,34076540,900,900,900,900,1000
20230809,094800,33176540,901,901,901,901,0
20230809,094700,33176540,901,901,901,901,58
20230809,094600,33124282,901,901,901,901,0
20230809,094500,33124282,901,901,901,901,0
20230809,094400,33124282,901,901,901,901,0
20230809,094300,33124282,901,901,901,901,5
20230809,094200,33119777,901,901,901,901,0
20230809,094100,33119777,901,901,901,901,12
20230809,094000,33108965,900,900,900,900,0
20230809,093900,33108965,900,900,900,900,21
20230809,093800,33090065,901,900,901,900,2
20230809,093700,33088264,901,901,901,901,50
20230809,093600,33043214,901,901,901,901,0
20230809,093500,33043214,901,901,901,901,0
20230809,093400,33043214,901,901,901,901,12
20230809,093300,33032402,901,901,901,901,0
20230809,093200,33032402,901,901,901,901,0
20230809,093100,33032402,901,901,901,901,0
20230809,093000,33032402,901,901,901,901,279
20230809,092900,32781023,902,902,902,902,0
20230809,092800,32781023,902,902,902,902,0
20230809,092700,32781023,902,902,902,902,152
20230809,092600,32643919,902,902,902,902,0
20230809,092500,32643919,902,902,902,902,0
20230809,092400,32643919,902,902,902,902,48
20230809,092300,32600623,902,900,902,900,1216
20230809,092200,31503825,900,900,900,900,115
20230809,092100,31400325,900,900,900,900,136
20230809,092000,31277925,899,899,899,899,0
20230809,091900,31277925,899,900,900,899,8
20230809,091800,31270728,899,900,900,898,9078
20230809,091700,23117430,898,898,898,898,150
20230809,091600,22982730,898,900,900,898,1499
20230809,091500,21636626,898,900,900,898,142
20230809,091400,21509108,898,898,898,898,111
20230809,091300,21409430,897,897,897,897,0
20230809,091200,21409430,897,898,898,897,48
20230809,091100,21366338,898,897,901,897,65
20230809,091000,21307963,897,898,898,896,18152
20230809,090900,5028235,898,898,898,898,0
20230809,090800,5028235,898,898,898,898,1300
20230809,090700,3860835,897,900,900,897,1145
20230809,090600,2833055,899,901,901,899,1000
20230809,090500,1933185,905,904,906,904,51
20230809,090400,1887058,906,905,906,905,2021
20230809,090300,56172,906,906,906,906,0
20230809,090200,56172,906,906,906,906,0
20230809,090100,56172,906,906,906,906,0
20230809,090000,56172,906,906,906,906,62