KissMeData/016740/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185500,416223015,3550,3550,3550,3550,3774
20230809,185400,416223015,3550,3550,3550,3550,0
20230809,185300,416223015,3550,3550,3550,3550,0
20230809,185200,416223015,3550,3550,3550,3550,0
20230809,185100,416223015,3550,3550,3550,3550,0
20230809,185000,416223015,3550,3550,3550,3550,0
20230809,184900,416223015,3550,3550,3550,3550,0
20230809,184800,416223015,3550,3550,3550,3550,0
20230809,184700,416223015,3550,3550,3550,3550,0
20230809,184600,416223015,3550,3550,3550,3550,0
20230809,184500,416223015,3550,3550,3550,3550,0
20230809,184400,416223015,3550,3550,3550,3550,0
20230809,184300,416223015,3550,3550,3550,3550,0
20230809,184200,416223015,3550,3550,3550,3550,0
20230809,184100,416223015,3550,3550,3550,3550,0
20230809,184000,416223015,3550,3550,3550,3550,0
20230809,183900,416223015,3550,3550,3550,3550,0
20230809,183800,416223015,3550,3550,3550,3550,0
20230809,183700,416223015,3550,3550,3550,3550,0
20230809,183600,416223015,3550,3550,3550,3550,0
20230809,183500,416223015,3550,3550,3550,3550,0
20230809,183400,416223015,3550,3550,3550,3550,0
20230809,183300,416223015,3550,3550,3550,3550,0
20230809,183200,416223015,3550,3550,3550,3550,0
20230809,183100,416223015,3550,3550,3550,3550,0
20230809,183000,416223015,3550,3550,3550,3550,0
20230809,182900,416223015,3550,3550,3550,3550,0
20230809,182800,416223015,3550,3550,3550,3550,0
20230809,182700,416223015,3550,3550,3550,3550,0
20230809,182600,416223015,3550,3550,3550,3550,0
20230809,182500,416223015,3550,3550,3550,3550,3774
20230809,182400,416223015,3550,3550,3550,3550,0
20230809,182300,416223015,3550,3550,3550,3550,0
20230809,182200,416223015,3550,3550,3550,3550,0
20230809,182100,416223015,3550,3550,3550,3550,0
20230809,182000,416223015,3550,3550,3550,3550,0
20230809,181900,416223015,3550,3550,3550,3550,0
20230809,181800,416223015,3550,3550,3550,3550,0
20230809,181700,416223015,3550,3550,3550,3550,0
20230809,181600,416223015,3550,3550,3550,3550,0
20230809,181500,416223015,3550,3550,3550,3550,0
20230809,181400,416223015,3550,3550,3550,3550,0
20230809,181300,416223015,3550,3550,3550,3550,0
20230809,181200,416223015,3550,3550,3550,3550,0
20230809,181100,416223015,3550,3550,3550,3550,0
20230809,181000,416223015,3550,3550,3550,3550,0
20230809,180900,416223015,3550,3550,3550,3550,0
20230809,180800,416223015,3550,3550,3550,3550,0
20230809,180700,416223015,3550,3550,3550,3550,0
20230809,180600,416223015,3550,3550,3550,3550,0
20230809,180500,416223015,3550,3550,3550,3550,0
20230809,180400,416223015,3550,3550,3550,3550,0
20230809,180300,416223015,3550,3550,3550,3550,0
20230809,180200,416223015,3550,3550,3550,3550,0
20230809,180100,416223015,3550,3550,3550,3550,0
20230809,180000,416223015,3550,3550,3550,3550,0
20230809,175900,416223015,3550,3550,3550,3550,0
20230809,175800,416223015,3550,3550,3550,3550,0
20230809,175700,416223015,3550,3550,3550,3550,0
20230809,175600,416223015,3550,3550,3550,3550,0
20230809,175500,416223015,3550,3550,3550,3550,3774
20230809,175400,416223015,3550,3550,3550,3550,0
20230809,175300,416223015,3550,3550,3550,3550,0
20230809,175200,416223015,3550,3550,3550,3550,0
20230809,175100,416223015,3550,3550,3550,3550,0
20230809,175000,416223015,3550,3550,3550,3550,0
20230809,174900,416223015,3550,3550,3550,3550,0
20230809,174800,416223015,3550,3550,3550,3550,0
20230809,174700,416223015,3550,3550,3550,3550,0
20230809,174600,416223015,3550,3550,3550,3550,0
20230809,174500,416223015,3550,3550,3550,3550,0
20230809,174400,416223015,3550,3550,3550,3550,0
20230809,174300,416223015,3550,3550,3550,3550,0
20230809,174200,416223015,3550,3550,3550,3550,0
20230809,174100,416223015,3550,3550,3550,3550,0
20230809,174000,416223015,3550,3550,3550,3550,0
20230809,173900,416223015,3550,3550,3550,3550,0
20230809,173800,416223015,3550,3550,3550,3550,0
20230809,173700,416223015,3550,3550,3550,3550,0
20230809,173600,416223015,3550,3550,3550,3550,0
20230809,173500,416223015,3550,3550,3550,3550,0
20230809,173400,416223015,3550,3550,3550,3550,0
20230809,173300,416223015,3550,3550,3550,3550,0
20230809,173200,416223015,3550,3550,3550,3550,0
20230809,173100,416223015,3550,3550,3550,3550,0
20230809,173000,416223015,3550,3550,3550,3550,0
20230809,172900,416223015,3550,3550,3550,3550,0
20230809,172800,416223015,3550,3550,3550,3550,0
20230809,172700,416223015,3550,3550,3550,3550,0
20230809,172600,416223015,3550,3550,3550,3550,0
20230809,172500,416223015,3550,3550,3550,3550,3774
20230809,172400,416223015,3550,3550,3550,3550,0
20230809,172300,416223015,3550,3550,3550,3550,0
20230809,172200,416223015,3550,3550,3550,3550,0
20230809,172100,416223015,3550,3550,3550,3550,0
20230809,172000,416223015,3550,3550,3550,3550,0
20230809,171900,416223015,3550,3550,3550,3550,0
20230809,171800,416223015,3550,3550,3550,3550,0
20230809,171700,416223015,3550,3550,3550,3550,0
20230809,171600,416223015,3550,3550,3550,3550,0
20230809,171500,416223015,3550,3550,3550,3550,0
20230809,171400,416223015,3550,3550,3550,3550,0
20230809,171300,416223015,3550,3550,3550,3550,0
20230809,171200,416223015,3550,3550,3550,3550,0
20230809,171100,416223015,3550,3550,3550,3550,0
20230809,171000,416223015,3550,3550,3550,3550,0
20230809,170900,416223015,3550,3550,3550,3550,0
20230809,170800,416223015,3550,3550,3550,3550,0
20230809,170700,416223015,3550,3550,3550,3550,0
20230809,170600,416223015,3550,3550,3550,3550,0
20230809,170500,416223015,3550,3550,3550,3550,0
20230809,170400,416223015,3550,3550,3550,3550,0
20230809,170300,416223015,3550,3550,3550,3550,0
20230809,170200,416223015,3550,3550,3550,3550,0
20230809,170100,416223015,3550,3550,3550,3550,0
20230809,170000,416223015,3550,3550,3550,3550,0
20230809,165900,416223015,3550,3550,3550,3550,0
20230809,165800,416223015,3550,3550,3550,3550,0
20230809,165700,416223015,3550,3550,3550,3550,0
20230809,165600,416223015,3550,3550,3550,3550,0
20230809,165500,416223015,3550,3550,3550,3550,3774
20230809,165400,416223015,3550,3550,3550,3550,0
20230809,165300,416223015,3550,3550,3550,3550,0
20230809,165200,416223015,3550,3550,3550,3550,0
20230809,165100,416223015,3550,3550,3550,3550,0
20230809,165000,416223015,3550,3550,3550,3550,0
20230809,164900,416223015,3550,3550,3550,3550,0
20230809,164800,416223015,3550,3550,3550,3550,0
20230809,164700,416223015,3550,3550,3550,3550,0
20230809,164600,416223015,3550,3550,3550,3550,0
20230809,164500,416223015,3550,3550,3550,3550,0
20230809,164400,416223015,3550,3550,3550,3550,0
20230809,164300,416223015,3550,3550,3550,3550,0
20230809,164200,416223015,3550,3550,3550,3550,0
20230809,164100,416223015,3550,3550,3550,3550,0
20230809,164000,416223015,3550,3550,3550,3550,0
20230809,163900,416223015,3550,3550,3550,3550,0
20230809,163800,416223015,3550,3550,3550,3550,0
20230809,163700,416223015,3550,3550,3550,3550,0
20230809,163600,416223015,3550,3550,3550,3550,0
20230809,163500,416223015,3550,3550,3550,3550,0
20230809,163400,416223015,3550,3550,3550,3550,0
20230809,163300,416223015,3550,3550,3550,3550,0
20230809,163200,416223015,3550,3550,3550,3550,0
20230809,163100,416223015,3550,3550,3550,3550,0
20230809,163000,416223015,3550,3550,3550,3550,0
20230809,162900,416223015,3550,3550,3550,3550,0
20230809,162800,416223015,3550,3550,3550,3550,0
20230809,162700,416223015,3550,3550,3550,3550,0
20230809,162600,416223015,3550,3550,3550,3550,0
20230809,162500,416223015,3550,3550,3550,3550,3774
20230809,162400,416223015,3550,3550,3550,3550,0
20230809,162300,416223015,3550,3550,3550,3550,0
20230809,162200,416223015,3550,3550,3550,3550,0
20230809,162100,416223015,3550,3550,3550,3550,0
20230809,162000,416223015,3550,3550,3550,3550,0
20230809,161900,416223015,3550,3550,3550,3550,0
20230809,161800,416223015,3550,3550,3550,3550,0
20230809,161700,416223015,3550,3550,3550,3550,0
20230809,161600,416223015,3550,3550,3550,3550,0
20230809,161500,416223015,3550,3550,3550,3550,0
20230809,161400,416223015,3550,3550,3550,3550,0
20230809,161300,416223015,3550,3550,3550,3550,0
20230809,161200,416223015,3550,3550,3550,3550,0
20230809,161100,416223015,3550,3550,3550,3550,0
20230809,161000,416223015,3550,3550,3550,3550,0
20230809,160900,416223015,3550,3550,3550,3550,0
20230809,160800,416223015,3550,3550,3550,3550,0
20230809,160700,416223015,3550,3550,3550,3550,0
20230809,160600,416223015,3550,3550,3550,3550,0
20230809,160500,416223015,3550,3550,3550,3550,0
20230809,160400,416223015,3550,3550,3550,3550,0
20230809,160300,416223015,3550,3550,3550,3550,0
20230809,160200,416223015,3550,3550,3550,3550,0
20230809,160100,416223015,3550,3550,3550,3550,0
20230809,160000,416223015,3550,3550,3550,3550,0
20230809,155900,416223015,3550,3550,3550,3550,0
20230809,155800,416223015,3550,3550,3550,3550,0
20230809,155700,416223015,3550,3550,3550,3550,0
20230809,155600,416223015,3550,3550,3550,3550,0
20230809,155500,416223015,3550,3550,3550,3550,3774
20230809,155400,416223015,3550,3550,3550,3550,0
20230809,155300,416223015,3550,3550,3550,3550,0
20230809,155200,416223015,3550,3550,3550,3550,0
20230809,155100,416223015,3550,3550,3550,3550,0
20230809,155000,416223015,3550,3550,3550,3550,0
20230809,154900,416223015,3550,3550,3550,3550,0
20230809,154800,416223015,3550,3550,3550,3550,0
20230809,154700,416223015,3550,3550,3550,3550,0
20230809,154600,416223015,3550,3550,3550,3550,0
20230809,154500,416223015,3550,3550,3550,3550,0
20230809,154400,416223015,3550,3550,3550,3550,0
20230809,154300,416223015,3550,3550,3550,3550,0
20230809,154200,416223015,3550,3550,3550,3550,0
20230809,154100,416223015,3550,3550,3550,3550,0
20230809,154000,416223015,3550,3550,3550,3550,0
20230809,153900,416223015,3550,3550,3550,3550,0
20230809,153800,416223015,3550,3550,3550,3550,0
20230809,153700,416223015,3550,3550,3550,3550,0
20230809,153600,416223015,3550,3550,3550,3550,0
20230809,153500,416223015,3550,3550,3550,3550,0
20230809,153400,416223015,3550,3550,3550,3550,0
20230809,153300,416223015,3550,3550,3550,3550,0
20230809,153200,416223015,3550,3550,3550,3550,0
20230809,153100,416223015,3550,3550,3550,3550,0
20230809,153000,416223015,3550,3550,3550,3550,3774
20230809,152900,402825315,3570,3570,3570,3570,0
20230809,152800,402825315,3570,3570,3570,3570,0
20230809,152700,402825315,3570,3570,3570,3570,0
20230809,152600,402825315,3570,3570,3570,3570,0
20230809,152500,402825315,3570,3570,3570,3570,0
20230809,152400,402825315,3570,3570,3570,3570,0
20230809,152300,402825315,3570,3570,3570,3570,0
20230809,152200,402825315,3570,3570,3570,3570,0
20230809,152100,402825315,3570,3570,3570,3570,0
20230809,152000,402825315,3570,3570,3570,3570,0
20230809,151900,402825315,3570,3570,3570,3570,0
20230809,151800,402825315,3570,3570,3570,3570,0
20230809,151700,402825315,3570,3570,3570,3570,2
20230809,151600,402818175,3570,3555,3570,3555,1001
20230809,151500,399259605,3575,3575,3575,3555,152
20230809,151400,398718620,3570,3575,3575,3570,332
20230809,151300,397531750,3575,3575,3575,3575,3
20230809,151200,397521025,3575,3575,3575,3575,1
20230809,151100,397517450,3570,3575,3575,3570,51
20230809,151000,397335150,3575,3575,3575,3575,88
20230809,150900,397020550,3575,3575,3575,3570,90
20230809,150800,396699005,3575,3570,3575,3570,2
20230809,150700,396691860,3570,3570,3570,3570,60
20230809,150600,396477660,3570,3570,3570,3570,1
20230809,150500,396474090,3575,3570,3575,3570,4
20230809,150400,396459805,3570,3570,3570,3570,200
20230809,150300,395745805,3570,3565,3570,3565,9
20230809,150200,395713715,3570,3570,3570,3570,0
20230809,150100,395713715,3570,3570,3570,3570,0
20230809,150000,395713715,3570,3570,3570,3570,0
20230809,145900,395713715,3570,3560,3570,3555,61
20230809,145800,395496840,3570,3570,3570,3570,1
20230809,145700,395493270,3560,3560,3570,3555,5
20230809,145600,395475455,3565,3565,3570,3565,5
20230809,145500,395457615,3570,3570,3570,3570,0
20230809,145400,395457615,3570,3570,3570,3570,0
20230809,145300,395457615,3570,3570,3570,3570,0
20230809,145200,395457615,3570,3570,3570,3570,0
20230809,145100,395457615,3570,3570,3570,3570,0
20230809,145000,395457615,3570,3565,3570,3565,2
20230809,144900,395450480,3570,3570,3570,3570,0
20230809,144800,395450480,3570,3560,3570,3560,191
20230809,144700,394770505,3570,3565,3570,3565,3
20230809,144600,394759805,3570,3570,3570,3570,0
20230809,144500,394759805,3570,3570,3570,3550,1008
20230809,144400,391180425,3570,3570,3570,3570,2
20230809,144300,391173285,3570,3570,3570,3570,0
20230809,144200,391173285,3570,3570,3570,3570,10
20230809,144100,391137585,3570,3565,3575,3560,1082
20230809,144000,387285545,3570,3570,3570,3570,179
20230809,143900,386646515,3575,3575,3575,3575,1
20230809,143800,386642940,3580,3580,3580,3580,0
20230809,143700,386642940,3580,3580,3580,3570,4
20230809,143600,386628635,3580,3580,3580,3580,0
20230809,143500,386628635,3580,3580,3580,3580,0
20230809,143400,386628635,3580,3580,3580,3580,7
20230809,143300,386603575,3580,3580,3580,3580,0
20230809,143200,386603575,3580,3570,3580,3570,2
20230809,143100,386596425,3580,3580,3580,3580,0
20230809,143000,386596425,3580,3580,3580,3580,0
20230809,142900,386596425,3580,3580,3580,3580,0
20230809,142800,386596425,3580,3580,3580,3580,0
20230809,142700,386596425,3580,3565,3580,3565,2600
20230809,142600,377297035,3565,3565,3565,3565,0
20230809,142500,377297035,3565,3565,3565,3550,1875
20230809,142400,370627655,3550,3560,3560,3550,939
20230809,142300,367291495,3565,3565,3565,3565,0
20230809,142200,367291495,3565,3565,3565,3565,0
20230809,142100,367291495,3565,3565,3565,3565,1
20230809,142000,367287930,3565,3565,3565,3565,100
20230809,141900,366931430,3565,3565,3565,3565,0
20230809,141800,366931430,3565,3560,3565,3560,2
20230809,141700,366924305,3565,3565,3565,3565,0
20230809,141600,366924305,3565,3560,3565,3560,23
20230809,141500,366842420,3565,3565,3565,3565,2
20230809,141400,366835290,3560,3560,3560,3560,200
20230809,141300,366123290,3565,3565,3565,3565,1
20230809,141200,366119725,3560,3560,3560,3560,6
20230809,141100,366098365,3565,3565,3565,3565,0
20230809,141000,366098365,3565,3565,3565,3565,0
20230809,140900,366098365,3565,3565,3565,3565,0
20230809,140800,366098365,3565,3565,3565,3565,0
20230809,140700,366098365,3565,3565,3565,3565,0
20230809,140600,366098365,3565,3565,3565,3565,0
20230809,140500,366098365,3565,3565,3565,3565,0
20230809,140400,366098365,3565,3565,3565,3565,23
20230809,140300,366016370,3565,3565,3565,3565,0
20230809,140200,366016370,3565,3565,3565,3565,0
20230809,140100,366016370,3565,3565,3565,3565,27
20230809,140000,365920115,3565,3560,3565,3560,1108
20230809,135900,361975630,3550,3550,3550,3550,0
20230809,135800,361975630,3550,3555,3555,3550,100
20230809,135700,361620615,3565,3565,3565,3565,0
20230809,135600,361620615,3565,3555,3565,3555,1833
20230809,135500,355092190,3565,3565,3565,3565,1
20230809,135400,355088625,3560,3560,3560,3560,55
20230809,135300,354892825,3560,3560,3560,3560,0
20230809,135200,354892825,3560,3560,3560,3560,0
20230809,135100,354892825,3560,3560,3560,3560,0
20230809,135000,354892825,3560,3560,3560,3560,50
20230809,134900,354714825,3560,3560,3560,3560,0
20230809,134800,354714825,3560,3560,3560,3560,0
20230809,134700,354714825,3560,3560,3560,3560,0
20230809,134600,354714825,3560,3560,3560,3560,0
20230809,134500,354714825,3560,3560,3560,3560,45
20230809,134400,354554625,3565,3565,3565,3565,11
20230809,134300,354515410,3565,3565,3565,3565,0
20230809,134200,354515410,3565,3565,3565,3565,0
20230809,134100,354515410,3565,3565,3565,3565,561
20230809,134000,352515445,3565,3565,3565,3565,0
20230809,133900,352515445,3565,3560,3565,3560,4
20230809,133800,352501195,3565,3565,3565,3565,3
20230809,133700,352490500,3565,3565,3565,3565,0
20230809,133600,352490500,3565,3565,3565,3565,0
20230809,133500,352490500,3565,3565,3565,3565,30
20230809,133400,352383550,3565,3565,3565,3565,29
20230809,133300,352280165,3555,3555,3555,3555,1124
20230809,133200,348284345,3555,3555,3555,3555,0
20230809,133100,348284345,3555,3555,3555,3555,0
20230809,133000,348284345,3555,3555,3555,3555,0
20230809,132900,348284345,3555,3555,3555,3555,50
20230809,132800,348106595,3555,3555,3555,3555,0
20230809,132700,348106595,3555,3550,3555,3550,2
20230809,132600,348099490,3555,3555,3555,3555,0
20230809,132500,348099490,3555,3545,3555,3545,1908
20230809,132400,341331280,3545,3545,3545,3545,0
20230809,132300,341331280,3545,3545,3545,3545,1
20230809,132200,341327735,3540,3540,3540,3540,3222
20230809,132100,329921855,3540,3540,3540,3540,1
20230809,132000,329918315,3535,3540,3540,3535,2
20230809,131900,329911240,3535,3535,3535,3535,1
20230809,131800,329907705,3540,3540,3540,3540,143
20230809,131700,329401485,3540,3540,3540,3540,300
20230809,131600,328339485,3540,3540,3540,3540,0
20230809,131500,328339485,3540,3540,3540,3540,0
20230809,131400,328339485,3540,3540,3540,3540,1
20230809,131300,328335945,3540,3540,3540,3540,6
20230809,131200,328314705,3535,3535,3535,3535,250
20230809,131100,327430955,3540,3540,3540,3540,0
20230809,131000,327430955,3540,3540,3540,3540,10
20230809,130900,327395555,3540,3540,3540,3540,0
20230809,130800,327395555,3540,3540,3540,3540,0
20230809,130700,327395555,3540,3540,3540,3540,203
20230809,130600,326676935,3540,3540,3540,3540,0
20230809,130500,326676935,3540,3540,3540,3540,0
20230809,130400,326676935,3540,3540,3540,3540,0
20230809,130300,326676935,3540,3535,3540,3535,51
20230809,130200,326496645,3535,3535,3535,3535,50
20230809,130100,326319895,3535,3535,3535,3535,34
20230809,130000,326199705,3535,3535,3535,3535,66
20230809,125900,325966395,3540,3540,3540,3540,0
20230809,125800,325966395,3540,3540,3540,3540,0
20230809,125700,325966395,3540,3540,3540,3540,0
20230809,125600,325966395,3540,3540,3540,3540,0
20230809,125500,325966395,3540,3540,3540,3540,0
20230809,125400,325966395,3540,3535,3540,3535,2
20230809,125300,325959320,3540,3540,3540,3540,0
20230809,125200,325959320,3540,3540,3540,3540,0
20230809,125100,325959320,3540,3540,3540,3540,0
20230809,125000,325959320,3540,3530,3540,3530,15
20230809,124900,325906360,3530,3540,3540,3530,46
20230809,124800,325743880,3540,3540,3540,3540,0
20230809,124700,325743880,3540,3540,3540,3540,0
20230809,124600,325743880,3540,3540,3540,3540,0
20230809,124500,325743880,3540,3540,3540,3540,1
20230809,124400,325740340,3530,3540,3540,3530,941
20230809,124300,322418340,3535,3530,3535,3530,3900
20230809,124200,308646840,3530,3530,3530,3530,589
20230809,124100,306567670,3540,3540,3540,3540,0
20230809,124000,306567670,3540,3540,3540,3540,0
20230809,123900,306567670,3540,3540,3540,3540,0
20230809,123800,306567670,3540,3540,3540,3540,0
20230809,123700,306567670,3540,3540,3540,3540,0
20230809,123600,306567670,3540,3540,3540,3540,0
20230809,123500,306567670,3540,3540,3540,3540,0
20230809,123400,306567670,3540,3540,3540,3540,0
20230809,123300,306567670,3540,3540,3540,3540,1
20230809,123200,306564130,3535,3535,3535,3535,1
20230809,123100,306560595,3540,3535,3540,3530,101
20230809,123000,306204040,3540,3540,3540,3540,0
20230809,122900,306204040,3540,3540,3540,3540,0
20230809,122800,306204040,3540,3540,3540,3540,1
20230809,122700,306200500,3535,3540,3540,3535,145
20230809,122600,305687215,3535,3535,3540,3535,4
20230809,122500,305673070,3535,3535,3535,3535,1
20230809,122400,305669535,3540,3540,3540,3540,0
20230809,122300,305669535,3540,3540,3540,3540,0
20230809,122200,305669535,3540,3540,3540,3540,0
20230809,122100,305669535,3540,3540,3540,3540,20
20230809,122000,305598735,3540,3540,3540,3540,0
20230809,121900,305598735,3540,3540,3540,3540,0
20230809,121800,305598735,3540,3540,3540,3540,20
20230809,121700,305527935,3540,3530,3540,3530,3
20230809,121600,305517325,3540,3540,3540,3540,0
20230809,121500,305517325,3540,3540,3540,3530,16
20230809,121400,305460695,3540,3540,3540,3540,7
20230809,121300,305435915,3540,3540,3540,3540,100
20230809,121200,305081915,3545,3530,3545,3525,208
20230809,121100,304347880,3530,3535,3535,3530,406
20230809,121000,302914480,3545,3545,3545,3530,254
20230809,120900,302017790,3530,3545,3545,3530,151
20230809,120800,301484740,3530,3535,3535,3530,300
20230809,120700,300425590,3545,3545,3545,3545,0
20230809,120600,300425590,3545,3545,3545,3545,0
20230809,120500,300425590,3545,3545,3545,3545,0
20230809,120400,300425590,3545,3545,3545,3545,1
20230809,120300,300422045,3540,3540,3540,3540,0
20230809,120200,300422045,3540,3540,3540,3525,9762
20230809,120100,265971865,3545,3545,3545,3545,0
20230809,120000,265971865,3545,3545,3545,3545,1
20230809,115900,265968320,3545,3545,3545,3545,0
20230809,115800,265968320,3545,3545,3545,3545,1
20230809,115700,265964775,3545,3545,3545,3545,0
20230809,115600,265964775,3545,3545,3545,3545,0
20230809,115500,265964775,3545,3540,3545,3540,7
20230809,115400,265939990,3545,3545,3545,3545,0
20230809,115300,265939990,3545,3540,3545,3540,3
20230809,115200,265929365,3550,3550,3550,3550,0
20230809,115100,265929365,3550,3550,3550,3550,1
20230809,115000,265925815,3535,3545,3545,3535,33
20230809,114900,265809125,3550,3550,3550,3550,0
20230809,114800,265809125,3550,3550,3550,3550,0
20230809,114700,265809125,3550,3550,3550,3550,0
20230809,114600,265809125,3550,3545,3550,3545,2
20230809,114500,265802030,3545,3545,3545,3545,6
20230809,114400,265780760,3545,3545,3545,3545,1
20230809,114300,265777215,3535,3535,3535,3535,227
20230809,114200,264974770,3540,3540,3540,3540,0
20230809,114100,264974770,3540,3540,3540,3540,0
20230809,114000,264974770,3540,3540,3540,3540,84
20230809,113900,264677410,3545,3545,3545,3545,0
20230809,113800,264677410,3545,3545,3545,3545,0
20230809,113700,264677410,3545,3545,3545,3545,5
20230809,113600,264659685,3545,3545,3545,3545,1
20230809,113500,264656140,3540,3540,3540,3540,0
20230809,113400,264656140,3540,3540,3540,3540,1
20230809,113300,264652600,3545,3535,3545,3535,2
20230809,113200,264645520,3535,3540,3540,3535,81
20230809,113100,264359175,3545,3545,3545,3545,0
20230809,113000,264359175,3545,3545,3545,3545,0
20230809,112900,264359175,3545,3545,3545,3545,59
20230809,112800,264150020,3550,3550,3550,3550,1
20230809,112700,264146470,3550,3550,3550,3550,0
20230809,112600,264146470,3550,3550,3550,3550,2
20230809,112500,264139370,3535,3550,3550,3535,17
20230809,112400,264079205,3540,3540,3540,3540,1000
20230809,112300,260539205,3540,3540,3540,3540,10
20230809,112200,260503805,3550,3550,3550,3550,0
20230809,112100,260503805,3550,3550,3550,3550,0
20230809,112000,260503805,3550,3550,3550,3550,0
20230809,111900,260503805,3550,3550,3550,3550,0
20230809,111800,260503805,3550,3550,3550,3550,0
20230809,111700,260503805,3550,3550,3550,3550,0
20230809,111600,260503805,3550,3550,3550,3550,0
20230809,111500,260503805,3550,3550,3550,3550,0
20230809,111400,260503805,3550,3550,3550,3550,2
20230809,111300,260496705,3550,3550,3550,3550,0
20230809,111200,260496705,3550,3550,3550,3550,0
20230809,111100,260496705,3550,3550,3550,3550,1
20230809,111000,260493155,3550,3550,3550,3550,4
20230809,110900,260478955,3550,3550,3550,3550,0
20230809,110800,260478955,3550,3550,3550,3550,0
20230809,110700,260478955,3550,3550,3550,3550,14
20230809,110600,260429255,3540,3540,3540,3540,0
20230809,110500,260429255,3540,3540,3540,3540,5
20230809,110400,260411555,3555,3555,3555,3555,0
20230809,110300,260411555,3555,3555,3555,3555,1
20230809,110200,260408000,3550,3540,3550,3530,3813
20230809,110100,246901625,3540,3540,3540,3540,201
20230809,110000,246190085,3550,3550,3550,3550,6
20230809,105900,246168785,3550,3550,3550,3550,1
20230809,105800,246165235,3545,3545,3545,3545,9
20230809,105700,246133330,3545,3545,3545,3545,0
20230809,105600,246133330,3545,3545,3545,3545,0
20230809,105500,246133330,3545,3545,3545,3545,92
20230809,105400,245807190,3545,3545,3545,3545,0
20230809,105300,245807190,3545,3545,3545,3545,0
20230809,105200,245807190,3545,3545,3545,3545,0
20230809,105100,245807190,3545,3545,3545,3545,0
20230809,105000,245807190,3545,3545,3545,3545,0
20230809,104900,245807190,3545,3545,3545,3545,119
20230809,104800,245385335,3545,3545,3545,3545,4
20230809,104700,245371155,3550,3550,3550,3550,0
20230809,104600,245371155,3550,3550,3550,3550,135
20230809,104500,244891905,3550,3550,3550,3550,0
20230809,104400,244891905,3550,3550,3550,3550,0
20230809,104300,244891905,3550,3550,3550,3550,0
20230809,104200,244891905,3550,3550,3550,3550,704
20230809,104100,242392705,3550,3550,3550,3550,0
20230809,104000,242392705,3550,3550,3550,3550,5
20230809,103900,242374955,3550,3550,3550,3550,0
20230809,103800,242374955,3550,3550,3550,3550,0
20230809,103700,242374955,3550,3550,3550,3550,124
20230809,103600,241934755,3540,3550,3550,3540,10
20230809,103500,241899345,3550,3550,3550,3550,0
20230809,103400,241899345,3550,3550,3550,3550,0
20230809,103300,241899345,3550,3550,3550,3550,0
20230809,103200,241899345,3550,3545,3550,3545,7
20230809,103100,241874525,3550,3545,3550,3545,501
20230809,103000,240098475,3550,3550,3550,3550,0
20230809,102900,240098475,3550,3550,3550,3550,3
20230809,102800,240087825,3550,3550,3550,3550,0
20230809,102700,240087825,3550,3550,3550,3550,0
20230809,102600,240087825,3550,3550,3550,3550,0
20230809,102500,240087825,3550,3550,3550,3550,0
20230809,102400,240087825,3550,3550,3550,3550,0
20230809,102300,240087825,3550,3550,3550,3550,0
20230809,102200,240087825,3550,3550,3550,3550,0
20230809,102100,240087825,3550,3550,3550,3550,0
20230809,102000,240087825,3550,3550,3550,3550,0
20230809,101900,240087825,3550,3550,3550,3550,9
20230809,101800,240055875,3550,3550,3550,3550,0
20230809,101700,240055875,3550,3550,3550,3550,1
20230809,101600,240052325,3545,3545,3545,3545,126
20230809,101500,239605655,3545,3545,3545,3545,4
20230809,101400,239591475,3545,3545,3545,3545,56
20230809,101300,239392955,3545,3540,3545,3540,44
20230809,101200,239236980,3540,3540,3540,3540,0
20230809,101100,239236980,3540,3550,3550,3540,156
20230809,101000,238683675,3550,3550,3550,3550,0
20230809,100900,238683675,3550,3550,3550,3550,0
20230809,100800,238683675,3550,3550,3550,3550,0
20230809,100700,238683675,3550,3550,3550,3550,66
20230809,100600,238449375,3555,3555,3555,3555,0
20230809,100500,238449375,3555,3555,3555,3555,0
20230809,100400,238449375,3555,3555,3555,3555,0
20230809,100300,238449375,3555,3555,3555,3555,1
20230809,100200,238445820,3555,3555,3555,3555,0
20230809,100100,238445820,3555,3555,3555,3555,0
20230809,100000,238445820,3555,3550,3555,3550,18
20230809,095900,238381865,3555,3555,3555,3555,0
20230809,095800,238381865,3555,3550,3555,3550,471
20230809,095700,236709810,3555,3555,3555,3555,1
20230809,095600,236706255,3555,3555,3555,3555,28
20230809,095500,236606715,3555,3545,3555,3535,2405
20230809,095400,228085480,3535,3550,3550,3535,1109
20230809,095300,224151810,3555,3555,3555,3555,0
20230809,095200,224151810,3555,3560,3560,3555,654
20230809,095100,221826070,3565,3560,3565,3560,77
20230809,095000,221551780,3565,3560,3565,3555,411
20230809,094900,220089110,3565,3565,3565,3565,0
20230809,094800,220089110,3565,3565,3565,3565,1
20230809,094700,220085545,3570,3570,3570,3570,1
20230809,094600,220081975,3565,3545,3565,3545,35872
20230809,094500,92654575,3545,3550,3550,3545,701
20230809,094400,90167025,3545,3545,3545,3545,1
20230809,094300,90163480,3550,3550,3550,3550,0
20230809,094200,90163480,3550,3550,3550,3550,2
20230809,094100,90156380,3545,3540,3545,3540,2258
20230809,094000,82154590,3535,3535,3540,3525,1886
20230809,093900,75500080,3540,3535,3540,3535,39
20230809,093800,75362210,3540,3540,3540,3540,65
20230809,093700,75132110,3545,3545,3545,3545,0
20230809,093600,75132110,3545,3545,3545,3545,10
20230809,093500,75096660,3545,3545,3545,3540,50
20230809,093400,74919595,3545,3545,3545,3545,27
20230809,093300,74823880,3545,3545,3545,3545,0
20230809,093200,74823880,3545,3550,3550,3545,116
20230809,093100,74412645,3550,3550,3550,3550,0
20230809,093000,74412645,3550,3550,3550,3550,1
20230809,092900,74409095,3550,3550,3550,3550,1
20230809,092800,74405545,3540,3540,3540,3540,71
20230809,092700,74154205,3550,3545,3550,3545,63
20230809,092600,73930865,3555,3550,3555,3550,11
20230809,092500,73891810,3555,3550,3555,3540,1638
20230809,092400,68079705,3555,3555,3555,3555,1
20230809,092300,68076150,3555,3555,3555,3555,50
20230809,092200,67898400,3555,3555,3555,3550,696
20230809,092100,65424375,3555,3550,3555,3550,54
20230809,092000,65232670,3555,3550,3555,3550,56
20230809,091900,65033865,3555,3550,3555,3550,205
20230809,091800,64306105,3550,3550,3550,3550,223
20230809,091700,63514455,3545,3545,3545,3545,50
20230809,091600,63337205,3550,3550,3550,3550,70
20230809,091500,63088705,3550,3545,3550,3545,143
20230809,091400,62581755,3545,3550,3550,3545,101
20230809,091300,62223705,3550,3550,3550,3550,2
20230809,091200,62216605,3555,3550,3560,3550,517
20230809,091100,60380160,3560,3555,3560,3555,46
20230809,091000,60216450,3560,3545,3560,3545,474
20230809,090900,58531615,3545,3550,3560,3545,114
20230809,090800,58126575,3560,3550,3560,3550,1634
20230809,090700,52321700,3550,3550,3550,3550,501
20230809,090600,50543150,3555,3555,3555,3530,1075
20230809,090500,46742550,3545,3545,3555,3545,1133
20230809,090400,42725995,3540,3540,3540,3540,498
20230809,090300,40963075,3530,3530,3540,3530,107
20230809,090200,40585350,3540,3530,3540,3530,3
20230809,090100,40574750,3540,3555,3555,3530,8796
20230809,090000,9470530,3515,3515,3520,3515,2694