KissMeData/057680/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192300,796031335,3325,3325,3325,3325,7110
20230809,192200,796031335,3325,3325,3325,3325,0
20230809,192100,796031335,3325,3325,3325,3325,0
20230809,192000,796031335,3325,3325,3325,3325,0
20230809,191900,796031335,3325,3325,3325,3325,0
20230809,191800,796031335,3325,3325,3325,3325,0
20230809,191700,796031335,3325,3325,3325,3325,0
20230809,191600,796031335,3325,3325,3325,3325,0
20230809,191500,796031335,3325,3325,3325,3325,0
20230809,191400,796031335,3325,3325,3325,3325,0
20230809,191300,796031335,3325,3325,3325,3325,0
20230809,191200,796031335,3325,3325,3325,3325,0
20230809,191100,796031335,3325,3325,3325,3325,0
20230809,191000,796031335,3325,3325,3325,3325,0
20230809,190900,796031335,3325,3325,3325,3325,0
20230809,190800,796031335,3325,3325,3325,3325,0
20230809,190700,796031335,3325,3325,3325,3325,0
20230809,190600,796031335,3325,3325,3325,3325,0
20230809,190500,796031335,3325,3325,3325,3325,0
20230809,190400,796031335,3325,3325,3325,3325,0
20230809,190300,796031335,3325,3325,3325,3325,0
20230809,190200,796031335,3325,3325,3325,3325,0
20230809,190100,796031335,3325,3325,3325,3325,0
20230809,190000,796031335,3325,3325,3325,3325,0
20230809,185900,796031335,3325,3325,3325,3325,0
20230809,185800,796031335,3325,3325,3325,3325,0
20230809,185700,796031335,3325,3325,3325,3325,0
20230809,185600,796031335,3325,3325,3325,3325,0
20230809,185500,796031335,3325,3325,3325,3325,0
20230809,185400,796031335,3325,3325,3325,3325,0
20230809,185300,796031335,3325,3325,3325,3325,7110
20230809,185200,796031335,3325,3325,3325,3325,0
20230809,185100,796031335,3325,3325,3325,3325,0
20230809,185000,796031335,3325,3325,3325,3325,0
20230809,184900,796031335,3325,3325,3325,3325,0
20230809,184800,796031335,3325,3325,3325,3325,0
20230809,184700,796031335,3325,3325,3325,3325,0
20230809,184600,796031335,3325,3325,3325,3325,0
20230809,184500,796031335,3325,3325,3325,3325,0
20230809,184400,796031335,3325,3325,3325,3325,0
20230809,184300,796031335,3325,3325,3325,3325,0
20230809,184200,796031335,3325,3325,3325,3325,0
20230809,184100,796031335,3325,3325,3325,3325,0
20230809,184000,796031335,3325,3325,3325,3325,0
20230809,183900,796031335,3325,3325,3325,3325,0
20230809,183800,796031335,3325,3325,3325,3325,0
20230809,183700,796031335,3325,3325,3325,3325,0
20230809,183600,796031335,3325,3325,3325,3325,0
20230809,183500,796031335,3325,3325,3325,3325,0
20230809,183400,796031335,3325,3325,3325,3325,0
20230809,183300,796031335,3325,3325,3325,3325,0
20230809,183200,796031335,3325,3325,3325,3325,0
20230809,183100,796031335,3325,3325,3325,3325,0
20230809,183000,796031335,3325,3325,3325,3325,0
20230809,182900,796031335,3325,3325,3325,3325,0
20230809,182800,796031335,3325,3325,3325,3325,0
20230809,182700,796031335,3325,3325,3325,3325,0
20230809,182600,796031335,3325,3325,3325,3325,0
20230809,182500,796031335,3325,3325,3325,3325,0
20230809,182400,796031335,3325,3325,3325,3325,0
20230809,182300,796031335,3325,3325,3325,3325,7110
20230809,182200,796031335,3325,3325,3325,3325,0
20230809,182100,796031335,3325,3325,3325,3325,0
20230809,182000,796031335,3325,3325,3325,3325,0
20230809,181900,796031335,3325,3325,3325,3325,0
20230809,181800,796031335,3325,3325,3325,3325,0
20230809,181700,796031335,3325,3325,3325,3325,0
20230809,181600,796031335,3325,3325,3325,3325,0
20230809,181500,796031335,3325,3325,3325,3325,0
20230809,181400,796031335,3325,3325,3325,3325,0
20230809,181300,796031335,3325,3325,3325,3325,0
20230809,181200,796031335,3325,3325,3325,3325,0
20230809,181100,796031335,3325,3325,3325,3325,0
20230809,181000,796031335,3325,3325,3325,3325,0
20230809,180900,796031335,3325,3325,3325,3325,0
20230809,180800,796031335,3325,3325,3325,3325,0
20230809,180700,796031335,3325,3325,3325,3325,0
20230809,180600,796031335,3325,3325,3325,3325,0
20230809,180500,796031335,3325,3325,3325,3325,0
20230809,180400,796031335,3325,3325,3325,3325,0
20230809,180300,796031335,3325,3325,3325,3325,0
20230809,180200,796031335,3325,3325,3325,3325,0
20230809,180100,796031335,3325,3325,3325,3325,0
20230809,180000,796031335,3325,3325,3325,3325,0
20230809,175900,796031335,3325,3325,3325,3325,0
20230809,175800,796031335,3325,3325,3325,3325,0
20230809,175700,796031335,3325,3325,3325,3325,0
20230809,175600,796031335,3325,3325,3325,3325,0
20230809,175500,796031335,3325,3325,3325,3325,0
20230809,175400,796031335,3325,3325,3325,3325,0
20230809,175300,796031335,3325,3325,3325,3325,7110
20230809,175200,796031335,3325,3325,3325,3325,0
20230809,175100,796031335,3325,3325,3325,3325,0
20230809,175000,796031335,3325,3325,3325,3325,0
20230809,174900,796031335,3325,3325,3325,3325,0
20230809,174800,796031335,3325,3325,3325,3325,0
20230809,174700,796031335,3325,3325,3325,3325,0
20230809,174600,796031335,3325,3325,3325,3325,0
20230809,174500,796031335,3325,3325,3325,3325,0
20230809,174400,796031335,3325,3325,3325,3325,0
20230809,174300,796031335,3325,3325,3325,3325,0
20230809,174200,796031335,3325,3325,3325,3325,0
20230809,174100,796031335,3325,3325,3325,3325,0
20230809,174000,796031335,3325,3325,3325,3325,0
20230809,173900,796031335,3325,3325,3325,3325,0
20230809,173800,796031335,3325,3325,3325,3325,0
20230809,173700,796031335,3325,3325,3325,3325,0
20230809,173600,796031335,3325,3325,3325,3325,0
20230809,173500,796031335,3325,3325,3325,3325,0
20230809,173400,796031335,3325,3325,3325,3325,0
20230809,173300,796031335,3325,3325,3325,3325,0
20230809,173200,796031335,3325,3325,3325,3325,0
20230809,173100,796031335,3325,3325,3325,3325,0
20230809,173000,796031335,3325,3325,3325,3325,0
20230809,172900,796031335,3325,3325,3325,3325,0
20230809,172800,796031335,3325,3325,3325,3325,0
20230809,172700,796031335,3325,3325,3325,3325,0
20230809,172600,796031335,3325,3325,3325,3325,0
20230809,172500,796031335,3325,3325,3325,3325,0
20230809,172400,796031335,3325,3325,3325,3325,0
20230809,172300,796031335,3325,3325,3325,3325,7110
20230809,172200,796031335,3325,3325,3325,3325,0
20230809,172100,796031335,3325,3325,3325,3325,0
20230809,172000,796031335,3325,3325,3325,3325,0
20230809,171900,796031335,3325,3325,3325,3325,0
20230809,171800,796031335,3325,3325,3325,3325,0
20230809,171700,796031335,3325,3325,3325,3325,0
20230809,171600,796031335,3325,3325,3325,3325,0
20230809,171500,796031335,3325,3325,3325,3325,0
20230809,171400,796031335,3325,3325,3325,3325,0
20230809,171300,796031335,3325,3325,3325,3325,0
20230809,171200,796031335,3325,3325,3325,3325,0
20230809,171100,796031335,3325,3325,3325,3325,0
20230809,171000,796031335,3325,3325,3325,3325,0
20230809,170900,796031335,3325,3325,3325,3325,0
20230809,170800,796031335,3325,3325,3325,3325,0
20230809,170700,796031335,3325,3325,3325,3325,0
20230809,170600,796031335,3325,3325,3325,3325,0
20230809,170500,796031335,3325,3325,3325,3325,0
20230809,170400,796031335,3325,3325,3325,3325,0
20230809,170300,796031335,3325,3325,3325,3325,0
20230809,170200,796031335,3325,3325,3325,3325,0
20230809,170100,796031335,3325,3325,3325,3325,0
20230809,170000,796031335,3325,3325,3325,3325,0
20230809,165900,796031335,3325,3325,3325,3325,0
20230809,165800,796031335,3325,3325,3325,3325,0
20230809,165700,796031335,3325,3325,3325,3325,0
20230809,165600,796031335,3325,3325,3325,3325,0
20230809,165500,796031335,3325,3325,3325,3325,0
20230809,165400,796031335,3325,3325,3325,3325,0
20230809,165300,796031335,3325,3325,3325,3325,7110
20230809,165200,796031335,3325,3325,3325,3325,0
20230809,165100,796031335,3325,3325,3325,3325,0
20230809,165000,796031335,3325,3325,3325,3325,0
20230809,164900,796031335,3325,3325,3325,3325,0
20230809,164800,796031335,3325,3325,3325,3325,0
20230809,164700,796031335,3325,3325,3325,3325,0
20230809,164600,796031335,3325,3325,3325,3325,0
20230809,164500,796031335,3325,3325,3325,3325,0
20230809,164400,796031335,3325,3325,3325,3325,0
20230809,164300,796031335,3325,3325,3325,3325,0
20230809,164200,796031335,3325,3325,3325,3325,0
20230809,164100,796031335,3325,3325,3325,3325,0
20230809,164000,796031335,3325,3325,3325,3325,0
20230809,163900,796031335,3325,3325,3325,3325,0
20230809,163800,796031335,3325,3325,3325,3325,0
20230809,163700,796031335,3325,3325,3325,3325,0
20230809,163600,796031335,3325,3325,3325,3325,0
20230809,163500,796031335,3325,3325,3325,3325,0
20230809,163400,796031335,3325,3325,3325,3325,0
20230809,163300,796031335,3325,3325,3325,3325,0
20230809,163200,796031335,3325,3325,3325,3325,0
20230809,163100,796031335,3325,3325,3325,3325,0
20230809,163000,796031335,3325,3325,3325,3325,0
20230809,162900,796031335,3325,3325,3325,3325,0
20230809,162800,796031335,3325,3325,3325,3325,0
20230809,162700,796031335,3325,3325,3325,3325,0
20230809,162600,796031335,3325,3325,3325,3325,0
20230809,162500,796031335,3325,3325,3325,3325,0
20230809,162400,796031335,3325,3325,3325,3325,0
20230809,162300,796031335,3325,3325,3325,3325,7110
20230809,162200,796031335,3325,3325,3325,3325,0
20230809,162100,796031335,3325,3325,3325,3325,0
20230809,162000,796031335,3325,3325,3325,3325,0
20230809,161900,796031335,3325,3325,3325,3325,0
20230809,161800,796031335,3325,3325,3325,3325,0
20230809,161700,796031335,3325,3325,3325,3325,0
20230809,161600,796031335,3325,3325,3325,3325,0
20230809,161500,796031335,3325,3325,3325,3325,0
20230809,161400,796031335,3325,3325,3325,3325,0
20230809,161300,796031335,3325,3325,3325,3325,0
20230809,161200,796031335,3325,3325,3325,3325,0
20230809,161100,796031335,3325,3325,3325,3325,0
20230809,161000,796031335,3325,3325,3325,3325,0
20230809,160900,796031335,3325,3325,3325,3325,0
20230809,160800,796031335,3325,3325,3325,3325,0
20230809,160700,796031335,3325,3325,3325,3325,0
20230809,160600,796031335,3325,3325,3325,3325,0
20230809,160500,796031335,3325,3325,3325,3325,0
20230809,160400,796031335,3325,3325,3325,3325,0
20230809,160300,796031335,3325,3325,3325,3325,0
20230809,160200,796031335,3325,3325,3325,3325,0
20230809,160100,796031335,3325,3325,3325,3325,0
20230809,160000,796031335,3325,3325,3325,3325,0
20230809,155900,796031335,3325,3325,3325,3325,0
20230809,155800,796031335,3325,3325,3325,3325,0
20230809,155700,796031335,3325,3325,3325,3325,0
20230809,155600,796031335,3325,3325,3325,3325,0
20230809,155500,796031335,3325,3325,3325,3325,0
20230809,155400,796031335,3325,3325,3325,3325,0
20230809,155300,796031335,3325,3325,3325,3325,7110
20230809,155200,796031335,3325,3325,3325,3325,0
20230809,155100,796031335,3325,3325,3325,3325,0
20230809,155000,796031335,3325,3325,3325,3325,0
20230809,154900,796031335,3325,3325,3325,3325,0
20230809,154800,796031335,3325,3325,3325,3325,0
20230809,154700,796031335,3325,3325,3325,3325,0
20230809,154600,796031335,3325,3325,3325,3325,0
20230809,154500,796031335,3325,3325,3325,3325,0
20230809,154400,796031335,3325,3325,3325,3325,0
20230809,154300,796031335,3325,3325,3325,3325,0
20230809,154200,796031335,3325,3325,3325,3325,0
20230809,154100,796031335,3325,3325,3325,3325,0
20230809,154000,796031335,3325,3325,3325,3325,0
20230809,153900,796031335,3325,3325,3325,3325,0
20230809,153800,796031335,3325,3325,3325,3325,0
20230809,153700,796031335,3325,3325,3325,3325,0
20230809,153600,796031335,3325,3325,3325,3325,0
20230809,153500,796031335,3325,3325,3325,3325,0
20230809,153400,796031335,3325,3325,3325,3325,0
20230809,153300,796031335,3325,3325,3325,3325,0
20230809,153200,796031335,3325,3325,3325,3325,0
20230809,153100,796031335,3325,3325,3325,3325,0
20230809,153000,796031335,3325,3325,3325,3325,7110
20230809,152900,772390585,3340,3340,3340,3340,0
20230809,152800,772390585,3340,3340,3340,3340,0
20230809,152700,772390585,3340,3340,3340,3340,0
20230809,152600,772390585,3340,3340,3340,3340,0
20230809,152500,772390585,3340,3340,3340,3340,0
20230809,152400,772390585,3340,3340,3340,3340,0
20230809,152300,772390585,3340,3340,3340,3340,0
20230809,152200,772390585,3340,3340,3340,3340,0
20230809,152100,772390585,3340,3340,3340,3340,0
20230809,152000,772390585,3340,3340,3340,3340,0
20230809,151900,772390585,3340,3340,3340,3330,393
20230809,151800,771081275,3345,3335,3345,3330,64
20230809,151700,770867985,3350,3350,3350,3350,0
20230809,151600,770867985,3350,3350,3355,3350,4
20230809,151500,770854575,3355,3355,3355,3330,25
20230809,151400,770771210,3335,3335,3335,3335,4
20230809,151300,770757870,3355,3355,3355,3355,0
20230809,151200,770757870,3355,3355,3355,3355,0
20230809,151100,770757870,3355,3355,3355,3355,100
20230809,151000,770422370,3355,3355,3355,3355,0
20230809,150900,770422370,3355,3355,3355,3355,0
20230809,150800,770422370,3355,3355,3355,3355,0
20230809,150700,770422370,3355,3355,3355,3355,0
20230809,150600,770422370,3355,3355,3355,3355,1
20230809,150500,770419015,3355,3330,3355,3325,4324
20230809,150400,756036725,3335,3340,3340,3335,36
20230809,150300,755916645,3340,3340,3340,3340,0
20230809,150200,755916645,3340,3340,3340,3340,0
20230809,150100,755916645,3340,3340,3340,3340,0
20230809,150000,755916645,3340,3340,3340,3340,0
20230809,145900,755916645,3340,3340,3340,3340,15
20230809,145800,755866545,3335,3335,3335,3335,20
20230809,145700,755799845,3365,3365,3365,3365,0
20230809,145600,755799845,3365,3365,3365,3365,0
20230809,145500,755799845,3365,3340,3365,3340,857
20230809,145400,752937215,3340,3350,3350,3340,3253
20230809,145300,742062190,3350,3350,3350,3350,0
20230809,145200,742062190,3350,3350,3350,3350,439
20230809,145100,740591540,3350,3350,3350,3350,0
20230809,145000,740591540,3350,3350,3350,3350,211
20230809,144900,739884690,3365,3365,3365,3365,0
20230809,144800,739884690,3365,3365,3365,3365,1000
20230809,144700,736519690,3350,3350,3350,3350,10
20230809,144600,736486190,3350,3350,3350,3350,0
20230809,144500,736486190,3350,3350,3350,3350,150
20230809,144400,735983690,3365,3365,3365,3365,1
20230809,144300,735980325,3360,3365,3365,3360,6
20230809,144200,735960140,3365,3365,3365,3365,0
20230809,144100,735960140,3365,3365,3365,3365,0
20230809,144000,735960140,3365,3365,3365,3365,0
20230809,143900,735960140,3365,3365,3365,3365,0
20230809,143800,735960140,3365,3365,3365,3365,0
20230809,143700,735960140,3365,3365,3365,3365,0
20230809,143600,735960140,3365,3365,3365,3365,0
20230809,143500,735960140,3365,3365,3365,3365,0
20230809,143400,735960140,3365,3365,3365,3365,0
20230809,143300,735960140,3365,3365,3365,3365,0
20230809,143200,735960140,3365,3365,3365,3365,0
20230809,143100,735960140,3365,3355,3365,3355,240
20230809,143000,735153450,3355,3355,3355,3355,4000
20230809,142900,721733450,3355,3355,3355,3355,0
20230809,142800,721733450,3355,3355,3355,3355,0
20230809,142700,721733450,3355,3355,3355,3355,0
20230809,142600,721733450,3355,3355,3355,3355,0
20230809,142500,721733450,3355,3355,3355,3355,0
20230809,142400,721733450,3355,3355,3355,3355,0
20230809,142300,721733450,3355,3355,3355,3355,0
20230809,142200,721733450,3355,3350,3355,3330,3501
20230809,142100,710054695,3355,3355,3355,3355,0
20230809,142000,710054695,3355,3355,3355,3355,0
20230809,141900,710054695,3355,3355,3355,3355,0
20230809,141800,710054695,3355,3355,3355,3355,298
20230809,141700,709054905,3355,3355,3355,3355,349
20230809,141600,707884010,3350,3350,3350,3350,139
20230809,141500,707418360,3355,3355,3355,3355,0
20230809,141400,707418360,3355,3355,3355,3355,1
20230809,141300,707415005,3360,3360,3360,3360,0
20230809,141200,707415005,3360,3360,3360,3360,15
20230809,141100,707364605,3360,3360,3360,3360,2
20230809,141000,707357885,3355,3355,3355,3355,0
20230809,140900,707357885,3355,3355,3355,3355,549
20230809,140800,705515990,3355,3335,3355,3335,1441
20230809,140700,700707385,3345,3335,3345,3335,2500
20230809,140600,692369865,3345,3335,3345,3335,2581
20230809,140500,683762220,3345,3345,3345,3345,0
20230809,140400,683762220,3345,3345,3345,3345,447
20230809,140300,682267005,3335,3335,3335,3335,6000
20230809,140200,662257005,3340,3335,3340,3335,169
20230809,140100,661692550,3335,3345,3345,3335,4515
20230809,140000,646590025,3335,3335,3335,3335,39
20230809,135900,646459960,3345,3345,3345,3345,60
20230809,135800,646259260,3350,3350,3350,3350,0
20230809,135700,646259260,3350,3350,3350,3350,1
20230809,135600,646255910,3335,3340,3340,3335,2991
20230809,135500,636273470,3335,3325,3335,3325,7917
20230809,135400,609930275,3340,3340,3340,3340,0
20230809,135300,609930275,3340,3340,3340,3340,0
20230809,135200,609930275,3340,3340,3340,3340,1
20230809,135100,609926935,3325,3325,3325,3325,5300
20230809,135000,592304435,3325,3325,3325,3325,0
20230809,134900,592304435,3325,3330,3330,3325,1400
20230809,134800,587649125,3330,3325,3330,3325,2012
20230809,134700,580958225,3325,3325,3325,3325,200
20230809,134600,580293225,3330,3330,3330,3325,5142
20230809,134500,563195060,3340,3340,3340,3340,1
20230809,134400,563191720,3330,3330,3330,3330,0
20230809,134300,563191720,3330,3330,3330,3325,1410
20230809,134200,558503285,3335,3335,3335,3335,730
20230809,134100,556068735,3335,3335,3335,3335,0
20230809,134000,556068735,3335,3340,3340,3335,14
20230809,133900,556022010,3340,3340,3340,3340,758
20230809,133800,553490290,3350,3350,3350,3350,0
20230809,133700,553490290,3350,3350,3350,3350,0
20230809,133600,553490290,3350,3345,3350,3340,440
20230809,133500,552018680,3345,3345,3345,3345,0
20230809,133400,552018680,3345,3345,3345,3345,14
20230809,133300,551971850,3360,3360,3360,3360,0
20230809,133200,551971850,3360,3360,3360,3360,0
20230809,133100,551971850,3360,3360,3360,3360,0
20230809,133000,551971850,3360,3360,3360,3360,0
20230809,132900,551971850,3360,3345,3365,3345,407
20230809,132800,550610115,3340,3355,3355,3340,10050
20230809,132700,517025860,3365,3365,3365,3365,1
20230809,132600,517022495,3360,3360,3360,3360,36
20230809,132500,516901535,3360,3360,3360,3360,14
20230809,132400,516854495,3355,3355,3355,3355,0
20230809,132300,516854495,3355,3355,3355,3355,200
20230809,132200,516183495,3355,3355,3355,3355,0
20230809,132100,516183495,3355,3355,3355,3355,0
20230809,132000,516183495,3355,3355,3355,3355,630
20230809,131900,514069845,3355,3355,3355,3355,100
20230809,131800,513734345,3355,3350,3355,3350,2
20230809,131700,513727640,3345,3345,3345,3345,297
20230809,131600,512734175,3345,3345,3345,3345,262
20230809,131500,511857785,3345,3345,3345,3345,0
20230809,131400,511857785,3345,3345,3345,3345,3
20230809,131300,511847750,3350,3350,3350,3350,0
20230809,131200,511847750,3350,3350,3350,3350,0
20230809,131100,511847750,3350,3350,3350,3350,0
20230809,131000,511847750,3350,3350,3350,3350,0
20230809,130900,511847750,3350,3350,3350,3350,1
20230809,130800,511844400,3350,3345,3350,3345,64
20230809,130700,511630075,3340,3340,3340,3340,1034
20230809,130600,508176515,3340,3340,3340,3340,0
20230809,130500,508176515,3340,3340,3340,3340,0
20230809,130400,508176515,3340,3335,3340,3335,40
20230809,130300,508043110,3340,3340,3340,3340,0
20230809,130200,508043110,3340,3340,3340,3340,1
20230809,130100,508039770,3335,3335,3335,3335,0
20230809,130000,508039770,3335,3335,3335,3335,219
20230809,125900,507309405,3335,3335,3335,3335,0
20230809,125800,507309405,3335,3335,3335,3335,0
20230809,125700,507309405,3335,3335,3335,3335,0
20230809,125600,507309405,3335,3335,3335,3335,3000
20230809,125500,497304405,3335,3335,3335,3335,1
20230809,125400,497301070,3325,3325,3325,3325,0
20230809,125300,497301070,3325,3325,3325,3325,0
20230809,125200,497301070,3325,3325,3325,3325,39
20230809,125100,497171395,3335,3335,3335,3335,0
20230809,125000,497171395,3335,3335,3335,3335,0
20230809,124900,497171395,3335,3335,3335,3335,0
20230809,124800,497171395,3335,3325,3335,3325,754
20230809,124700,494663345,3320,3320,3320,3320,0
20230809,124600,494663345,3320,3320,3320,3320,93
20230809,124500,494354585,3305,3305,3305,3305,0
20230809,124400,494354585,3305,3305,3305,3305,0
20230809,124300,494354585,3305,3305,3305,3305,5661
20230809,124200,475644980,3335,3335,3335,3335,0
20230809,124100,475644980,3335,3335,3335,3335,0
20230809,124000,475644980,3335,3335,3335,3335,0
20230809,123900,475644980,3335,3315,3335,3315,6902
20230809,123800,452764830,3315,3315,3315,3315,0
20230809,123700,452764830,3315,3315,3315,3315,0
20230809,123600,452764830,3315,3305,3315,3305,3850
20230809,123500,440040570,3305,3310,3310,3305,4471
20230809,123400,425263815,3315,3315,3315,3315,0
20230809,123300,425263815,3315,3315,3315,3315,588
20230809,123200,423314595,3310,3310,3310,3310,1396
20230809,123100,418693835,3310,3330,3330,3310,3206
20230809,123000,408064565,3330,3335,3335,3330,2010
20230809,122900,401371215,3330,3330,3330,3330,0
20230809,122800,401371215,3330,3330,3330,3330,0
20230809,122700,401371215,3330,3330,3330,3330,0
20230809,122600,401371215,3330,3330,3330,3330,0
20230809,122500,401371215,3330,3330,3330,3330,0
20230809,122400,401371215,3330,3330,3330,3330,0
20230809,122300,401371215,3330,3330,3330,3330,0
20230809,122200,401371215,3330,3330,3330,3330,0
20230809,122100,401371215,3330,3330,3330,3330,0
20230809,122000,401371215,3330,3330,3330,3330,0
20230809,121900,401371215,3330,3330,3330,3330,0
20230809,121800,401371215,3330,3330,3330,3330,0
20230809,121700,401371215,3330,3330,3330,3330,0
20230809,121600,401371215,3330,3330,3330,3330,290
20230809,121500,400405515,3330,3330,3330,3330,15
20230809,121400,400355565,3330,3330,3330,3330,0
20230809,121300,400355565,3330,3330,3330,3330,0
20230809,121200,400355565,3330,3330,3330,3330,50
20230809,121100,400189065,3335,3335,3335,3335,0
20230809,121000,400189065,3335,3335,3335,3335,0
20230809,120900,400189065,3335,3335,3335,3335,0
20230809,120800,400189065,3335,3335,3335,3335,0
20230809,120700,400189065,3335,3335,3335,3335,99
20230809,120600,399858900,3335,3335,3335,3335,0
20230809,120500,399858900,3335,3335,3335,3335,0
20230809,120400,399858900,3335,3335,3335,3335,0
20230809,120300,399858900,3335,3335,3335,3335,0
20230809,120200,399858900,3335,3335,3335,3335,0
20230809,120100,399858900,3335,3335,3335,3335,0
20230809,120000,399858900,3335,3335,3335,3335,0
20230809,115900,399858900,3335,3335,3335,3335,1
20230809,115800,399855565,3310,3310,3310,3310,0
20230809,115700,399855565,3310,3310,3310,3310,0
20230809,115600,399855565,3310,3310,3310,3310,0
20230809,115500,399855565,3310,3310,3310,3310,0
20230809,115400,399855565,3310,3310,3310,3310,0
20230809,115300,399855565,3310,3310,3310,3310,0
20230809,115200,399855565,3310,3310,3310,3310,0
20230809,115100,399855565,3310,3310,3310,3310,0
20230809,115000,399855565,3310,3310,3310,3310,0
20230809,114900,399855565,3310,3310,3310,3310,0
20230809,114800,399855565,3310,3330,3330,3310,1386
20230809,114700,395266640,3330,3330,3330,3330,0
20230809,114600,395266640,3330,3330,3330,3330,0
20230809,114500,395266640,3330,3330,3330,3330,0
20230809,114400,395266640,3330,3330,3330,3330,0
20230809,114300,395266640,3330,3330,3330,3330,0
20230809,114200,395266640,3330,3330,3330,3330,0
20230809,114100,395266640,3330,3330,3330,3330,0
20230809,114000,395266640,3330,3330,3330,3330,29
20230809,113900,395170070,3325,3325,3325,3325,0
20230809,113800,395170070,3325,3325,3325,3325,0
20230809,113700,395170070,3325,3325,3325,3325,1
20230809,113600,395166745,3330,3330,3330,3330,0
20230809,113500,395166745,3330,3330,3330,3330,0
20230809,113400,395166745,3330,3330,3330,3330,0
20230809,113300,395166745,3330,3330,3330,3330,10
20230809,113200,395133445,3330,3330,3330,3330,0
20230809,113100,395133445,3330,3330,3330,3330,0
20230809,113000,395133445,3330,3330,3330,3330,200
20230809,112900,394467445,3310,3310,3310,3310,0
20230809,112800,394467445,3310,3310,3310,3310,0
20230809,112700,394467445,3310,3310,3310,3310,3
20230809,112600,394457515,3330,3330,3330,3330,0
20230809,112500,394457515,3330,3330,3330,3330,3
20230809,112400,394447525,3330,3330,3330,3330,0
20230809,112300,394447525,3330,3330,3330,3330,0
20230809,112200,394447525,3330,3330,3330,3330,0
20230809,112100,394447525,3330,3330,3330,3330,0
20230809,112000,394447525,3330,3330,3330,3330,0
20230809,111900,394447525,3330,3330,3330,3330,0
20230809,111800,394447525,3330,3330,3330,3330,0
20230809,111700,394447525,3330,3330,3330,3330,1
20230809,111600,394444195,3315,3315,3315,3315,0
20230809,111500,394444195,3315,3315,3315,3315,0
20230809,111400,394444195,3315,3315,3315,3315,0
20230809,111300,394444195,3315,3315,3315,3315,6
20230809,111200,394424305,3315,3315,3315,3315,30
20230809,111100,394324855,3315,3315,3315,3315,0
20230809,111000,394324855,3315,3310,3315,3310,61
20230809,110900,394122895,3305,3300,3315,3300,2329
20230809,110800,386410065,3300,3300,3300,3300,1800
20230809,110700,380470065,3300,3300,3300,3300,10
20230809,110600,380437065,3300,3300,3300,3300,0
20230809,110500,380437065,3300,3300,3300,3300,0
20230809,110400,380437065,3300,3300,3300,3300,0
20230809,110300,380437065,3300,3300,3300,3300,18
20230809,110200,380377665,3300,3295,3300,3295,65
20230809,110100,380163210,3305,3305,3305,3305,2
20230809,110000,380156600,3315,3310,3315,3310,325
20230809,105900,379079600,3315,3315,3315,3315,0
20230809,105800,379079600,3315,3315,3315,3310,87
20230809,105700,378791200,3310,3295,3310,3290,34
20230809,105600,378679315,3315,3315,3315,3315,1
20230809,105500,378676000,3315,3315,3315,3315,0
20230809,105400,378676000,3315,3315,3315,3315,0
20230809,105300,378676000,3315,3315,3315,3315,0
20230809,105200,378676000,3315,3315,3315,3315,0
20230809,105100,378676000,3315,3315,3315,3315,0
20230809,105000,378676000,3315,3315,3315,3315,0
20230809,104900,378676000,3315,3315,3315,3315,0
20230809,104800,378676000,3315,3290,3315,3290,35
20230809,104700,378560825,3315,3315,3315,3315,0
20230809,104600,378560825,3315,3315,3315,3290,3
20230809,104500,378550905,3310,3310,3310,3310,2
20230809,104400,378544285,3305,3305,3305,3305,101
20230809,104300,378210480,3320,3320,3320,3320,101
20230809,104200,377875160,3310,3310,3310,3310,0
20230809,104100,377875160,3310,3310,3310,3310,39
20230809,104000,377746070,3340,3340,3340,3340,0
20230809,103900,377746070,3340,3310,3340,3310,100
20230809,103800,377412910,3320,3315,3320,3315,120
20230809,103700,377014530,3320,3320,3320,3320,100
20230809,103600,376682530,3320,3320,3320,3320,0
20230809,103500,376682530,3320,3320,3320,3320,1
20230809,103400,376679210,3315,3315,3315,3315,1
20230809,103300,376675895,3275,3300,3300,3275,4397
20230809,103200,362222890,3320,3320,3320,3320,0
20230809,103100,362222890,3320,3315,3320,3300,1090
20230809,103000,358622080,3315,3315,3315,3315,0
20230809,102900,358622080,3315,3315,3315,3315,0
20230809,102800,358622080,3315,3315,3315,3315,0
20230809,102700,358622080,3315,3315,3315,3315,10
20230809,102600,358588930,3315,3315,3315,3315,451
20230809,102500,357093865,3305,3305,3315,3305,1007
20230809,102400,353765720,3320,3305,3320,3305,15
20230809,102300,353716130,3305,3305,3305,3305,0
20230809,102200,353716130,3305,3305,3305,3305,0
20230809,102100,353716130,3305,3305,3305,3305,0
20230809,102000,353716130,3305,3300,3305,3300,1081
20230809,101900,350148330,3300,3300,3300,3300,10
20230809,101800,350115330,3300,3280,3300,3280,3705
20230809,101700,337962910,3300,3300,3300,3300,0
20230809,101600,337962910,3300,3300,3300,3300,7
20230809,101500,337939810,3300,3280,3300,3280,3
20230809,101400,337929950,3305,3290,3305,3280,5050
20230809,101300,321356560,3300,3300,3300,3300,829
20230809,101200,318620860,3300,3295,3300,3295,7
20230809,101100,318597770,3270,3285,3285,3270,4000
20230809,101000,305491920,3285,3295,3295,3285,3806
20230809,100900,292969520,3300,3300,3300,3300,5864
20230809,100800,273618320,3305,3305,3305,3305,836
20230809,100700,270855340,3335,3335,3335,3335,100
20230809,100600,270521840,3340,3340,3340,3340,1
20230809,100500,270518500,3295,3295,3295,3295,0
20230809,100400,270518500,3295,3300,3305,3295,9642
20230809,100300,238739860,3285,3300,3300,3285,6757
20230809,100200,216527740,3300,3310,3310,3300,1700
20230809,100100,210917690,3320,3320,3320,3320,187
20230809,100000,210296850,3320,3320,3320,3320,202
20230809,095900,209626210,3320,3315,3320,3300,15819
20230809,095800,157375990,3320,3350,3350,3320,2300
20230809,095700,149736990,3350,3350,3350,3345,290
20230809,095600,148766425,3360,3345,3360,3345,1356
20230809,095500,144230380,3345,3345,3345,3345,1496
20230809,095400,139226260,3350,3345,3350,3345,50
20230809,095300,139058785,3350,3325,3350,3325,2
20230809,095200,139052110,3350,3350,3350,3350,0
20230809,095100,139052110,3350,3345,3350,3345,600
20230809,095000,137045105,3320,3320,3320,3320,0
20230809,094900,137045105,3320,3335,3335,3320,7631
20230809,094800,111684475,3345,3345,3345,3345,1
20230809,094700,111681130,3350,3350,3350,3350,0
20230809,094600,111681130,3350,3350,3350,3350,0
20230809,094500,111681130,3350,3350,3350,3335,2989
20230809,094400,101689465,3355,3355,3355,3350,525
20230809,094300,99928165,3360,3355,3360,3355,146
20230809,094200,99438330,3360,3360,3360,3360,208
20230809,094100,98739450,3370,3370,3370,3370,0
20230809,094000,98739450,3370,3365,3370,3365,35
20230809,093900,98621670,3370,3370,3370,3370,4
20230809,093800,98608190,3370,3395,3395,3370,11
20230809,093700,98571095,3400,3400,3400,3400,0
20230809,093600,98571095,3400,3400,3400,3400,0
20230809,093500,98571095,3400,3400,3400,3400,382
20230809,093400,97272295,3400,3400,3400,3400,0
20230809,093300,97272295,3400,3400,3400,3400,200
20230809,093200,96592295,3395,3365,3395,3365,1566
20230809,093100,91288500,3365,3365,3365,3365,1
20230809,093000,91285135,3350,3350,3350,3350,0
20230809,092900,91285135,3350,3350,3350,3350,100
20230809,092800,90950135,3345,3345,3345,3345,2000
20230809,092700,84260135,3365,3365,3365,3365,300
20230809,092600,83250635,3340,3340,3340,3340,9
20230809,092500,83220575,3365,3360,3365,3360,51
20230809,092400,83049075,3350,3350,3350,3350,0
20230809,092300,83049075,3350,3360,3360,3350,6000
20230809,092200,62929075,3365,3365,3365,3365,405
20230809,092100,61566250,3365,3365,3365,3365,95
20230809,092000,61246575,3365,3370,3370,3365,21
20230809,091900,61175810,3340,3350,3350,3340,1100
20230809,091800,57496810,3350,3365,3365,3350,1545
20230809,091700,52320385,3375,3375,3375,3375,0
20230809,091600,52320385,3375,3365,3375,3365,51
20230809,091500,52148280,3370,3370,3370,3370,0
20230809,091400,52148280,3370,3370,3370,3370,100
20230809,091300,51811280,3365,3360,3365,3360,181
20230809,091200,51202760,3360,3360,3360,3360,0
20230809,091100,51202760,3360,3360,3360,3360,0
20230809,091000,51202760,3360,3360,3360,3360,0
20230809,090900,51202760,3360,3360,3360,3360,0
20230809,090800,51202760,3360,3355,3360,3355,78
20230809,090700,50941065,3355,3355,3360,3355,209
20230809,090600,50238995,3360,3345,3360,3330,501
20230809,090500,48567280,3360,3350,3360,3340,252
20230809,090400,47724560,3365,3370,3370,3365,101
20230809,090300,47384195,3370,3325,3370,3325,10837
20230809,090200,11297875,3325,3335,3370,3300,2575
20230809,090100,2742480,3385,3340,3385,3340,21
20230809,090000,2672205,3340,3400,3400,3340,793