KissMeData/063170/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192600,611795180,12160,12160,12160,12160,562
20230809,192500,611795180,12160,12160,12160,12160,0
20230809,192400,611795180,12160,12160,12160,12160,0
20230809,192300,611795180,12160,12160,12160,12160,0
20230809,192200,611795180,12160,12160,12160,12160,0
20230809,192100,611795180,12160,12160,12160,12160,0
20230809,192000,611795180,12160,12160,12160,12160,0
20230809,191900,611795180,12160,12160,12160,12160,0
20230809,191800,611795180,12160,12160,12160,12160,0
20230809,191700,611795180,12160,12160,12160,12160,0
20230809,191600,611795180,12160,12160,12160,12160,0
20230809,191500,611795180,12160,12160,12160,12160,0
20230809,191400,611795180,12160,12160,12160,12160,0
20230809,191300,611795180,12160,12160,12160,12160,0
20230809,191200,611795180,12160,12160,12160,12160,0
20230809,191100,611795180,12160,12160,12160,12160,0
20230809,191000,611795180,12160,12160,12160,12160,0
20230809,190900,611795180,12160,12160,12160,12160,0
20230809,190800,611795180,12160,12160,12160,12160,0
20230809,190700,611795180,12160,12160,12160,12160,0
20230809,190600,611795180,12160,12160,12160,12160,0
20230809,190500,611795180,12160,12160,12160,12160,0
20230809,190400,611795180,12160,12160,12160,12160,0
20230809,190300,611795180,12160,12160,12160,12160,0
20230809,190200,611795180,12160,12160,12160,12160,0
20230809,190100,611795180,12160,12160,12160,12160,0
20230809,190000,611795180,12160,12160,12160,12160,0
20230809,185900,611795180,12160,12160,12160,12160,0
20230809,185800,611795180,12160,12160,12160,12160,0
20230809,185700,611795180,12160,12160,12160,12160,0
20230809,185600,611795180,12160,12160,12160,12160,562
20230809,185500,611795180,12160,12160,12160,12160,0
20230809,185400,611795180,12160,12160,12160,12160,0
20230809,185300,611795180,12160,12160,12160,12160,0
20230809,185200,611795180,12160,12160,12160,12160,0
20230809,185100,611795180,12160,12160,12160,12160,0
20230809,185000,611795180,12160,12160,12160,12160,0
20230809,184900,611795180,12160,12160,12160,12160,0
20230809,184800,611795180,12160,12160,12160,12160,0
20230809,184700,611795180,12160,12160,12160,12160,0
20230809,184600,611795180,12160,12160,12160,12160,0
20230809,184500,611795180,12160,12160,12160,12160,0
20230809,184400,611795180,12160,12160,12160,12160,0
20230809,184300,611795180,12160,12160,12160,12160,0
20230809,184200,611795180,12160,12160,12160,12160,0
20230809,184100,611795180,12160,12160,12160,12160,0
20230809,184000,611795180,12160,12160,12160,12160,0
20230809,183900,611795180,12160,12160,12160,12160,0
20230809,183800,611795180,12160,12160,12160,12160,0
20230809,183700,611795180,12160,12160,12160,12160,0
20230809,183600,611795180,12160,12160,12160,12160,0
20230809,183500,611795180,12160,12160,12160,12160,0
20230809,183400,611795180,12160,12160,12160,12160,0
20230809,183300,611795180,12160,12160,12160,12160,0
20230809,183200,611795180,12160,12160,12160,12160,0
20230809,183100,611795180,12160,12160,12160,12160,0
20230809,183000,611795180,12160,12160,12160,12160,0
20230809,182900,611795180,12160,12160,12160,12160,0
20230809,182800,611795180,12160,12160,12160,12160,0
20230809,182700,611795180,12160,12160,12160,12160,0
20230809,182600,611795180,12160,12160,12160,12160,562
20230809,182500,611795180,12160,12160,12160,12160,0
20230809,182400,611795180,12160,12160,12160,12160,0
20230809,182300,611795180,12160,12160,12160,12160,0
20230809,182200,611795180,12160,12160,12160,12160,0
20230809,182100,611795180,12160,12160,12160,12160,0
20230809,182000,611795180,12160,12160,12160,12160,0
20230809,181900,611795180,12160,12160,12160,12160,0
20230809,181800,611795180,12160,12160,12160,12160,0
20230809,181700,611795180,12160,12160,12160,12160,0
20230809,181600,611795180,12160,12160,12160,12160,0
20230809,181500,611795180,12160,12160,12160,12160,0
20230809,181400,611795180,12160,12160,12160,12160,0
20230809,181300,611795180,12160,12160,12160,12160,0
20230809,181200,611795180,12160,12160,12160,12160,0
20230809,181100,611795180,12160,12160,12160,12160,0
20230809,181000,611795180,12160,12160,12160,12160,0
20230809,180900,611795180,12160,12160,12160,12160,0
20230809,180800,611795180,12160,12160,12160,12160,0
20230809,180700,611795180,12160,12160,12160,12160,0
20230809,180600,611795180,12160,12160,12160,12160,0
20230809,180500,611795180,12160,12160,12160,12160,0
20230809,180400,611795180,12160,12160,12160,12160,0
20230809,180300,611795180,12160,12160,12160,12160,0
20230809,180200,611795180,12160,12160,12160,12160,0
20230809,180100,611795180,12160,12160,12160,12160,0
20230809,180000,611795180,12160,12160,12160,12160,0
20230809,175900,611795180,12160,12160,12160,12160,0
20230809,175800,611795180,12160,12160,12160,12160,0
20230809,175700,611795180,12160,12160,12160,12160,0
20230809,175600,611795180,12160,12160,12160,12160,562
20230809,175500,611795180,12160,12160,12160,12160,0
20230809,175400,611795180,12160,12160,12160,12160,0
20230809,175300,611795180,12160,12160,12160,12160,0
20230809,175200,611795180,12160,12160,12160,12160,0
20230809,175100,611795180,12160,12160,12160,12160,0
20230809,175000,611795180,12160,12160,12160,12160,0
20230809,174900,611795180,12160,12160,12160,12160,0
20230809,174800,611795180,12160,12160,12160,12160,0
20230809,174700,611795180,12160,12160,12160,12160,0
20230809,174600,611795180,12160,12160,12160,12160,0
20230809,174500,611795180,12160,12160,12160,12160,0
20230809,174400,611795180,12160,12160,12160,12160,0
20230809,174300,611795180,12160,12160,12160,12160,0
20230809,174200,611795180,12160,12160,12160,12160,0
20230809,174100,611795180,12160,12160,12160,12160,0
20230809,174000,611795180,12160,12160,12160,12160,0
20230809,173900,611795180,12160,12160,12160,12160,0
20230809,173800,611795180,12160,12160,12160,12160,0
20230809,173700,611795180,12160,12160,12160,12160,0
20230809,173600,611795180,12160,12160,12160,12160,0
20230809,173500,611795180,12160,12160,12160,12160,0
20230809,173400,611795180,12160,12160,12160,12160,0
20230809,173300,611795180,12160,12160,12160,12160,0
20230809,173200,611795180,12160,12160,12160,12160,0
20230809,173100,611795180,12160,12160,12160,12160,0
20230809,173000,611795180,12160,12160,12160,12160,0
20230809,172900,611795180,12160,12160,12160,12160,0
20230809,172800,611795180,12160,12160,12160,12160,0
20230809,172700,611795180,12160,12160,12160,12160,0
20230809,172600,611795180,12160,12160,12160,12160,562
20230809,172500,611795180,12160,12160,12160,12160,0
20230809,172400,611795180,12160,12160,12160,12160,0
20230809,172300,611795180,12160,12160,12160,12160,0
20230809,172200,611795180,12160,12160,12160,12160,0
20230809,172100,611795180,12160,12160,12160,12160,0
20230809,172000,611795180,12160,12160,12160,12160,0
20230809,171900,611795180,12160,12160,12160,12160,0
20230809,171800,611795180,12160,12160,12160,12160,0
20230809,171700,611795180,12160,12160,12160,12160,0
20230809,171600,611795180,12160,12160,12160,12160,0
20230809,171500,611795180,12160,12160,12160,12160,0
20230809,171400,611795180,12160,12160,12160,12160,0
20230809,171300,611795180,12160,12160,12160,12160,0
20230809,171200,611795180,12160,12160,12160,12160,0
20230809,171100,611795180,12160,12160,12160,12160,0
20230809,171000,611795180,12160,12160,12160,12160,0
20230809,170900,611795180,12160,12160,12160,12160,0
20230809,170800,611795180,12160,12160,12160,12160,0
20230809,170700,611795180,12160,12160,12160,12160,0
20230809,170600,611795180,12160,12160,12160,12160,0
20230809,170500,611795180,12160,12160,12160,12160,0
20230809,170400,611795180,12160,12160,12160,12160,0
20230809,170300,611795180,12160,12160,12160,12160,0
20230809,170200,611795180,12160,12160,12160,12160,0
20230809,170100,611795180,12160,12160,12160,12160,0
20230809,170000,611795180,12160,12160,12160,12160,0
20230809,165900,611795180,12160,12160,12160,12160,0
20230809,165800,611795180,12160,12160,12160,12160,0
20230809,165700,611795180,12160,12160,12160,12160,0
20230809,165600,611795180,12160,12160,12160,12160,562
20230809,165500,611795180,12160,12160,12160,12160,0
20230809,165400,611795180,12160,12160,12160,12160,0
20230809,165300,611795180,12160,12160,12160,12160,0
20230809,165200,611795180,12160,12160,12160,12160,0
20230809,165100,611795180,12160,12160,12160,12160,0
20230809,165000,611795180,12160,12160,12160,12160,0
20230809,164900,611795180,12160,12160,12160,12160,0
20230809,164800,611795180,12160,12160,12160,12160,0
20230809,164700,611795180,12160,12160,12160,12160,0
20230809,164600,611795180,12160,12160,12160,12160,0
20230809,164500,611795180,12160,12160,12160,12160,0
20230809,164400,611795180,12160,12160,12160,12160,0
20230809,164300,611795180,12160,12160,12160,12160,0
20230809,164200,611795180,12160,12160,12160,12160,0
20230809,164100,611795180,12160,12160,12160,12160,0
20230809,164000,611795180,12160,12160,12160,12160,0
20230809,163900,611795180,12160,12160,12160,12160,0
20230809,163800,611795180,12160,12160,12160,12160,0
20230809,163700,611795180,12160,12160,12160,12160,0
20230809,163600,611795180,12160,12160,12160,12160,0
20230809,163500,611795180,12160,12160,12160,12160,0
20230809,163400,611795180,12160,12160,12160,12160,0
20230809,163300,611795180,12160,12160,12160,12160,0
20230809,163200,611795180,12160,12160,12160,12160,0
20230809,163100,611795180,12160,12160,12160,12160,0
20230809,163000,611795180,12160,12160,12160,12160,0
20230809,162900,611795180,12160,12160,12160,12160,0
20230809,162800,611795180,12160,12160,12160,12160,0
20230809,162700,611795180,12160,12160,12160,12160,0
20230809,162600,611795180,12160,12160,12160,12160,562
20230809,162500,611795180,12160,12160,12160,12160,0
20230809,162400,611795180,12160,12160,12160,12160,0
20230809,162300,611795180,12160,12160,12160,12160,0
20230809,162200,611795180,12160,12160,12160,12160,0
20230809,162100,611795180,12160,12160,12160,12160,0
20230809,162000,611795180,12160,12160,12160,12160,0
20230809,161900,611795180,12160,12160,12160,12160,0
20230809,161800,611795180,12160,12160,12160,12160,0
20230809,161700,611795180,12160,12160,12160,12160,0
20230809,161600,611795180,12160,12160,12160,12160,0
20230809,161500,611795180,12160,12160,12160,12160,0
20230809,161400,611795180,12160,12160,12160,12160,0
20230809,161300,611795180,12160,12160,12160,12160,0
20230809,161200,611795180,12160,12160,12160,12160,0
20230809,161100,611795180,12160,12160,12160,12160,0
20230809,161000,611795180,12160,12160,12160,12160,0
20230809,160900,611795180,12160,12160,12160,12160,0
20230809,160800,611795180,12160,12160,12160,12160,0
20230809,160700,611795180,12160,12160,12160,12160,0
20230809,160600,611795180,12160,12160,12160,12160,0
20230809,160500,611795180,12160,12160,12160,12160,0
20230809,160400,611795180,12160,12160,12160,12160,0
20230809,160300,611795180,12160,12160,12160,12160,0
20230809,160200,611795180,12160,12160,12160,12160,0
20230809,160100,611795180,12160,12160,12160,12160,0
20230809,160000,611795180,12160,12160,12160,12160,0
20230809,155900,611795180,12160,12160,12160,12160,0
20230809,155800,611795180,12160,12160,12160,12160,0
20230809,155700,611795180,12160,12160,12160,12160,0
20230809,155600,611795180,12160,12160,12160,12160,562
20230809,155500,611795180,12160,12160,12160,12160,0
20230809,155400,611795180,12160,12160,12160,12160,0
20230809,155300,611795180,12160,12160,12160,12160,0
20230809,155200,611795180,12160,12160,12160,12160,0
20230809,155100,611795180,12160,12160,12160,12160,0
20230809,155000,611795180,12160,12160,12160,12160,0
20230809,154900,611795180,12160,12160,12160,12160,0
20230809,154800,611795180,12160,12160,12160,12160,0
20230809,154700,611795180,12160,12160,12160,12160,0
20230809,154600,611795180,12160,12160,12160,12160,0
20230809,154500,611795180,12160,12160,12160,12160,0
20230809,154400,611795180,12160,12160,12160,12160,0
20230809,154300,611795180,12160,12160,12160,12160,0
20230809,154200,611795180,12160,12160,12160,12160,0
20230809,154100,611795180,12160,12160,12160,12160,0
20230809,154000,611795180,12160,12160,12160,12160,0
20230809,153900,611795180,12160,12160,12160,12160,0
20230809,153800,611795180,12160,12160,12160,12160,0
20230809,153700,611795180,12160,12160,12160,12160,0
20230809,153600,611795180,12160,12160,12160,12160,0
20230809,153500,611795180,12160,12160,12160,12160,0
20230809,153400,611795180,12160,12160,12160,12160,0
20230809,153300,611795180,12160,12160,12160,12160,0
20230809,153200,611795180,12160,12160,12160,12160,0
20230809,153100,611795180,12160,12160,12160,12160,0
20230809,153000,611795180,12160,12160,12160,12160,562
20230809,152900,604961260,12160,12160,12160,12160,0
20230809,152800,604961260,12160,12160,12160,12160,0
20230809,152700,604961260,12160,12160,12160,12160,0
20230809,152600,604961260,12160,12160,12160,12160,0
20230809,152500,604961260,12160,12160,12160,12160,0
20230809,152400,604961260,12160,12160,12160,12160,0
20230809,152300,604961260,12160,12160,12160,12160,0
20230809,152200,604961260,12160,12160,12160,12160,0
20230809,152100,604961260,12160,12160,12160,12160,0
20230809,152000,604961260,12160,12160,12160,12160,0
20230809,151900,604961260,12160,12160,12180,12160,109
20230809,151800,603635800,12160,12160,12160,12160,1013
20230809,151700,591317720,12160,12160,12160,12160,20
20230809,151600,591074520,12160,12160,12160,12160,100
20230809,151500,589858520,12160,12150,12170,12150,189
20230809,151400,587561800,12130,12130,12130,12130,0
20230809,151300,587561800,12130,12150,12150,12130,111
20230809,151200,586213170,12130,12130,12130,12130,0
20230809,151100,586213170,12130,12130,12130,12130,15
20230809,151000,586031220,12130,12140,12140,12130,318
20230809,150900,582170730,12170,12170,12170,12170,0
20230809,150800,582170730,12170,12170,12170,12170,10
20230809,150700,582049030,12170,12170,12170,12170,29
20230809,150600,581696100,12180,12170,12180,12170,14
20230809,150500,581525680,12170,12180,12180,12170,146
20230809,150400,579748030,12180,12180,12180,12180,433
20230809,150300,574474090,12180,12190,12190,12180,114
20230809,150200,573085560,12180,12180,12180,12180,10
20230809,150100,572963760,12180,12190,12190,12180,198
20230809,150000,570552070,12180,12210,12210,12180,403
20230809,145900,565635500,12210,12190,12210,12190,507
20230809,145800,559450070,12180,12170,12180,12170,526
20230809,145700,553043620,12170,12170,12170,12170,55
20230809,145600,552374270,12160,12160,12160,12160,160
20230809,145500,550428670,12160,12160,12160,12160,20
20230809,145400,550185470,12170,12170,12170,12170,0
20230809,145300,550185470,12170,12170,12170,12170,2
20230809,145200,550161130,12130,12130,12130,12130,0
20230809,145100,550161130,12130,12130,12130,12130,0
20230809,145000,550161130,12130,12130,12130,12130,203
20230809,144900,547698740,12130,12150,12150,12130,400
20230809,144800,542841670,12180,12160,12180,12160,83
20230809,144700,541832190,12160,12170,12170,12160,89
20230809,144600,540749940,12180,12180,12180,12180,13
20230809,144500,540591600,12180,12190,12190,12180,111
20230809,144400,539239340,12190,12180,12190,12180,90
20230809,144300,538142440,12200,12210,12210,12200,522
20230809,144200,531773980,12210,12200,12250,12200,1124
20230809,144100,518052570,12200,12190,12200,12190,2423
20230809,144000,488497700,12190,12160,12190,12160,1225
20230809,143900,473594500,12150,12130,12150,12130,1753
20230809,143800,452311050,12140,12130,12140,12130,435
20230809,143700,447032500,12130,12130,12130,12130,125
20230809,143600,445516250,12130,12130,12130,12130,0
20230809,143500,445516250,12130,12130,12130,12130,200
20230809,143400,443090250,12130,12130,12130,12130,92
20230809,143300,441974290,12130,12130,12130,12130,340
20230809,143200,437850090,12140,12130,12140,12130,588
20230809,143100,430717640,12130,12120,12130,12120,91
20230809,143000,429614280,12120,12120,12120,12120,532
20230809,142900,423166440,12120,12120,12120,12120,6
20230809,142800,423093720,12110,12110,12110,12110,0
20230809,142700,423093720,12110,12110,12110,12110,88
20230809,142600,422028040,12120,12120,12120,12120,460
20230809,142500,416452840,12110,12110,12110,12110,0
20230809,142400,416452840,12110,12110,12110,12110,0
20230809,142300,416452840,12110,12110,12110,12110,435
20230809,142200,411184990,12110,12110,12110,12110,0
20230809,142100,411184990,12110,12110,12110,12110,0
20230809,142000,411184990,12110,12110,12110,12110,70
20230809,141900,410337290,12110,12110,12110,12110,0
20230809,141800,410337290,12110,12110,12110,12110,9
20230809,141700,410228300,12110,12110,12110,12110,0
20230809,141600,410228300,12110,12100,12110,12100,446
20230809,141500,404828870,12090,12090,12090,12090,10
20230809,141400,404707970,12100,12100,12100,12100,0
20230809,141300,404707970,12100,12100,12100,12100,0
20230809,141200,404707970,12100,12100,12100,12100,0
20230809,141100,404707970,12100,12100,12100,12100,11
20230809,141000,404574870,12100,12100,12100,12100,25
20230809,140900,404272370,12100,12100,12100,12100,0
20230809,140800,404272370,12100,12100,12100,12100,10
20230809,140700,404151370,12100,12100,12100,12100,2
20230809,140600,404127170,12110,12110,12110,12110,0
20230809,140500,404127170,12110,12110,12110,12110,137
20230809,140400,402468100,12110,12110,12110,12110,0
20230809,140300,402468100,12110,12110,12110,12110,0
20230809,140200,402468100,12110,12110,12120,12110,300
20230809,140100,398834150,12110,12110,12110,12110,3
20230809,140000,398797820,12110,12120,12120,12110,85
20230809,135900,397767650,12110,12110,12110,12110,0
20230809,135800,397767650,12110,12110,12110,12110,0
20230809,135700,397767650,12110,12110,12110,12110,5
20230809,135600,397707100,12110,12110,12110,12110,5
20230809,135500,397646550,12110,12110,12110,12110,75
20230809,135400,396738300,12110,12110,12110,12110,22
20230809,135300,396471880,12120,12120,12120,12120,0
20230809,135200,396471880,12120,12120,12120,12120,0
20230809,135100,396471880,12120,12120,12120,12120,0
20230809,135000,396471880,12120,12120,12120,12120,1
20230809,134900,396459760,12090,12090,12090,12090,20
20230809,134800,396217960,12080,12080,12080,12080,0
20230809,134700,396217960,12080,12080,12080,12080,0
20230809,134600,396217960,12080,12100,12100,12080,216
20230809,134500,393607930,12100,12100,12100,12100,1
20230809,134400,393595830,12100,12100,12100,12100,20
20230809,134300,393353830,12110,12110,12110,12110,102
20230809,134200,392118610,12100,12100,12100,12100,7
20230809,134100,392033910,12110,12110,12110,12110,124
20230809,134000,390532270,12090,12090,12090,12090,0
20230809,133900,390532270,12090,12090,12090,12090,1
20230809,133800,390520180,12090,12090,12090,12090,0
20230809,133700,390520180,12090,12090,12090,12090,0
20230809,133600,390520180,12090,12090,12090,12090,113
20230809,133500,389154010,12090,12090,12090,12090,0
20230809,133400,389154010,12090,12110,12110,12090,110
20230809,133300,387822110,12110,12100,12110,12100,270
20230809,133200,384555010,12100,12100,12100,12100,0
20230809,133100,384555010,12100,12100,12100,12100,0
20230809,133000,384555010,12100,12100,12100,12100,22
20230809,132900,384288810,12100,12080,12100,12080,501
20230809,132800,378229390,12080,12080,12080,12080,0
20230809,132700,378229390,12080,12080,12080,12080,98
20230809,132600,377045550,12090,12080,12090,12080,133
20230809,132500,375438890,12090,12090,12090,12090,154
20230809,132400,373577030,12080,12080,12090,12080,93
20230809,132300,372452970,12090,12090,12090,12090,13
20230809,132200,372295800,12090,12090,12090,12090,101
20230809,132100,371074710,12090,12090,12090,12090,109
20230809,132000,369756900,12090,12090,12090,12080,147
20230809,131900,367980090,12070,12070,12070,12070,0
20230809,131800,367980090,12070,12070,12070,12070,0
20230809,131700,367980090,12070,12070,12070,12070,0
20230809,131600,367980090,12070,12070,12070,12070,0
20230809,131500,367980090,12070,12070,12070,12070,0
20230809,131400,367980090,12070,12070,12070,12070,0
20230809,131300,367980090,12070,12070,12070,12070,0
20230809,131200,367980090,12070,12070,12070,12070,0
20230809,131100,367980090,12070,12070,12070,12070,0
20230809,131000,367980090,12070,12070,12070,12070,5
20230809,130900,367919740,12070,12070,12070,12070,0
20230809,130800,367919740,12070,12070,12070,12070,10
20230809,130700,367799040,12070,12070,12070,12070,0
20230809,130600,367799040,12070,12070,12070,12070,0
20230809,130500,367799040,12070,12070,12070,12070,0
20230809,130400,367799040,12070,12070,12070,12070,390
20230809,130300,363091740,12070,12070,12070,12070,540
20230809,130200,356573940,12070,12070,12070,12070,0
20230809,130100,356573940,12070,12070,12120,12070,19
20230809,130000,356344560,12070,12070,12070,12070,5
20230809,125900,356284210,12130,12130,12130,12130,0
20230809,125800,356284210,12130,12130,12130,12130,60
20230809,125700,355556410,12130,12100,12130,12100,550
20230809,125600,348892560,12110,12110,12110,12110,0
20230809,125500,348892560,12110,12110,12110,12110,0
20230809,125400,348892560,12110,12110,12110,12110,0
20230809,125300,348892560,12110,12110,12110,12110,0
20230809,125200,348892560,12110,12070,12110,12070,400
20230809,125100,344060370,12070,12060,12070,12060,163
20230809,125000,342093610,12060,12060,12060,12060,1
20230809,124900,342081550,12060,12060,12060,12060,0
20230809,124800,342081550,12060,12060,12060,12060,0
20230809,124700,342081550,12060,12060,12060,12060,53
20230809,124600,341442370,12060,12060,12060,12060,50
20230809,124500,340839370,12050,12050,12050,12050,77
20230809,124400,339911520,12040,12040,12040,12040,0
20230809,124300,339911520,12040,12040,12040,12040,0
20230809,124200,339911520,12040,12040,12040,12040,15
20230809,124100,339730920,12060,12060,12060,12060,0
20230809,124000,339730920,12060,12060,12060,12060,0
20230809,123900,339730920,12060,12060,12060,12060,0
20230809,123800,339730920,12060,12060,12060,12060,0
20230809,123700,339730920,12060,12060,12060,12060,0
20230809,123600,339730920,12060,12060,12060,12060,0
20230809,123500,339730920,12060,12060,12060,12060,12
20230809,123400,339586200,12060,12060,12060,12060,0
20230809,123300,339586200,12060,12060,12060,12060,0
20230809,123200,339586200,12060,12060,12060,12060,15
20230809,123100,339405300,12040,12040,12040,12040,5
20230809,123000,339345100,12040,12040,12040,12040,0
20230809,122900,339345100,12040,12040,12040,12040,0
20230809,122800,339345100,12040,12040,12040,12040,0
20230809,122700,339345100,12040,12040,12040,12040,0
20230809,122600,339345100,12040,12040,12040,12030,124
20230809,122500,337852170,12030,12030,12030,12030,0
20230809,122400,337852170,12030,12040,12040,12030,149
20230809,122300,336058500,12020,12020,12020,12020,0
20230809,122200,336058500,12020,12020,12020,12020,0
20230809,122100,336058500,12020,12020,12020,12020,0
20230809,122000,336058500,12020,12020,12020,12020,10
20230809,121900,335938300,12020,12020,12020,12020,0
20230809,121800,335938300,12020,12020,12020,12020,3
20230809,121700,335902240,12020,12020,12020,12020,0
20230809,121600,335902240,12020,12020,12020,12020,0
20230809,121500,335902240,12020,12020,12020,12020,0
20230809,121400,335902240,12020,12040,12040,12020,71
20230809,121300,335047720,12020,12020,12020,12020,0
20230809,121200,335047720,12020,12020,12020,12020,0
20230809,121100,335047720,12020,12020,12020,12020,0
20230809,121000,335047720,12020,12020,12020,12020,0
20230809,120900,335047720,12020,12020,12020,12020,0
20230809,120800,335047720,12020,12020,12020,12020,0
20230809,120700,335047720,12020,12020,12020,12020,0
20230809,120600,335047720,12020,12020,12020,12020,0
20230809,120500,335047720,12020,12030,12030,12020,100
20230809,120400,333845580,12020,12020,12020,12020,0
20230809,120300,333845580,12020,12030,12030,12020,31
20230809,120200,333472860,12020,12020,12020,12020,0
20230809,120100,333472860,12020,12060,12060,12010,1008
20230809,120000,321355050,12060,12060,12060,12060,0
20230809,115900,321355050,12060,12060,12060,12060,0
20230809,115800,321355050,12060,12060,12060,12060,6
20230809,115700,321282690,12060,12060,12060,12060,0
20230809,115600,321282690,12060,12060,12060,12060,0
20230809,115500,321282690,12060,12060,12060,12060,9
20230809,115400,321174150,12060,12060,12060,12060,0
20230809,115300,321174150,12060,12060,12060,12060,20
20230809,115200,320932950,12060,12060,12060,12060,25
20230809,115100,320631450,12060,12060,12060,12060,0
20230809,115000,320631450,12060,12060,12060,12060,0
20230809,114900,320631450,12060,12060,12060,12060,0
20230809,114800,320631450,12060,12060,12060,12060,0
20230809,114700,320631450,12060,12060,12060,12060,3
20230809,114600,320595270,12060,12060,12060,12060,0
20230809,114500,320595270,12060,12060,12060,12060,1
20230809,114400,320583210,12060,12060,12060,12060,0
20230809,114300,320583210,12060,12060,12060,12060,22
20230809,114200,320317890,12060,12060,12060,12060,0
20230809,114100,320317890,12060,12060,12060,12060,100
20230809,114000,319111890,12040,12040,12040,12040,0
20230809,113900,319111890,12040,12040,12040,12040,0
20230809,113800,319111890,12040,12040,12040,12040,1
20230809,113700,319099850,12050,12050,12050,12050,0
20230809,113600,319099850,12050,12070,12070,12050,866
20230809,113500,308658280,12080,12080,12080,12080,0
20230809,113400,308658280,12080,12080,12080,12080,32
20230809,113300,308271720,12080,12080,12080,12080,0
20230809,113200,308271720,12080,12080,12080,12080,0
20230809,113100,308271720,12080,12080,12080,12080,1
20230809,113000,308259640,12060,12060,12060,12060,0
20230809,112900,308259640,12060,12060,12060,12060,71
20230809,112800,307403380,12060,12060,12060,12060,179
20230809,112700,305244640,12060,12060,12060,12060,0
20230809,112600,305244640,12060,12060,12060,12060,0
20230809,112500,305244640,12060,12060,12060,12060,0
20230809,112400,305244640,12060,12070,12070,12060,300
20230809,112300,301625660,12070,12070,12070,12070,25
20230809,112200,301323910,12100,12080,12100,12070,233
20230809,112100,298508810,12080,12060,12080,12060,144
20230809,112000,296769670,12080,12080,12080,12080,1
20230809,111900,296757590,12080,12080,12080,12080,18
20230809,111800,296540150,12090,12070,12090,12060,11
20230809,111700,296407450,12060,12060,12060,12060,50
20230809,111600,295804450,12050,12050,12050,12050,0
20230809,111500,295804450,12050,12050,12050,12050,0
20230809,111400,295804450,12050,12050,12050,12050,0
20230809,111300,295804450,12050,12050,12050,12050,0
20230809,111200,295804450,12050,12030,12050,12030,2433
20230809,111100,266498310,12020,12020,12020,12020,0
20230809,111000,266498310,12020,12020,12020,12020,50
20230809,110900,265897310,11990,11990,11990,11990,0
20230809,110800,265897310,11990,11990,11990,11990,58
20230809,110700,265201890,11990,11990,11990,11990,20
20230809,110600,264962090,11980,11980,11980,11980,0
20230809,110500,264962090,11980,11980,11980,11980,0
20230809,110400,264962090,11980,11990,11990,11980,1707
20230809,110300,244502910,11980,11980,11980,11980,0
20230809,110200,244502910,11980,11980,11980,11980,0
20230809,110100,244502910,11980,11980,11980,11980,0
20230809,110000,244502910,11980,12040,12040,11980,4
20230809,105900,244454930,12040,12040,12040,12040,20
20230809,105800,244214130,12040,12040,12040,12040,0
20230809,105700,244214130,12040,11990,12040,11980,200
20230809,105600,241817560,11980,11980,11980,11980,0
20230809,105500,241817560,11980,11980,11980,11980,0
20230809,105400,241817560,11980,12040,12040,11980,688
20230809,105300,233555320,12040,12040,12040,12040,101
20230809,105200,232339280,12050,12050,12050,12050,43
20230809,105100,231821130,12050,12050,12050,12050,1
20230809,105000,231809080,12050,12050,12050,12050,0
20230809,104900,231809080,12050,12050,12050,12050,0
20230809,104800,231809080,12050,12050,12050,12050,0
20230809,104700,231809080,12050,12040,12050,12010,1630
20230809,104600,212215530,12020,12020,12020,12020,0
20230809,104500,212215530,12020,12020,12020,12020,0
20230809,104400,212215530,12020,12040,12040,12020,150
20230809,104300,210411740,12020,12020,12020,12020,0
20230809,104200,210411740,12020,12050,12050,12020,254
20230809,104100,207356710,12080,12080,12080,12080,0
20230809,104000,207356710,12080,12080,12080,12080,0
20230809,103900,207356710,12080,12080,12080,12080,400
20230809,103800,202524710,12080,12080,12080,12080,48
20230809,103700,201944870,12080,12080,12080,12080,103
20230809,103600,200700630,12080,12080,12080,12080,202
20230809,103500,198260470,12060,12060,12060,12060,0
20230809,103400,198260470,12060,12060,12060,12060,500
20230809,103300,192230470,12120,12120,12120,12120,3
20230809,103200,192194110,12090,12100,12100,12020,405
20230809,103100,187304380,12100,12100,12100,12100,0
20230809,103000,187304380,12100,12100,12100,12100,12
20230809,102900,187159180,12100,12100,12100,12100,200
20230809,102800,184739180,12100,12100,12100,12100,10
20230809,102700,184618180,12100,12100,12100,12100,0
20230809,102600,184618180,12100,12100,12100,12100,13
20230809,102500,184460880,12100,12100,12100,12100,1
20230809,102400,184448780,12100,12080,12120,12080,146
20230809,102300,182682840,12080,12080,12080,12080,0
20230809,102200,182682840,12080,12080,12080,12080,72
20230809,102100,181813080,12070,12080,12080,12070,617
20230809,102000,174360250,12080,12080,12080,12080,108
20230809,101900,173055610,12140,12140,12140,12140,1
20230809,101800,173043470,12140,12140,12140,12140,9
20230809,101700,172934210,12140,12140,12140,12140,0
20230809,101600,172934210,12140,12140,12140,12140,0
20230809,101500,172934210,12140,12140,12140,12140,29
20230809,101400,172582150,12140,12140,12140,12140,10
20230809,101300,172460750,12140,12140,12140,12140,0
20230809,101200,172460750,12140,12080,12140,12080,200
20230809,101100,170038750,12140,12130,12140,12130,23
20230809,101000,169759730,12130,12120,12130,12080,1067
20230809,100900,156855110,12120,12120,12120,12120,100
20230809,100800,155643110,12120,12120,12120,12120,0
20230809,100700,155643110,12120,12120,12120,12120,0
20230809,100600,155643110,12120,12120,12120,12120,17
20230809,100500,155437070,12120,12120,12120,12120,8
20230809,100400,155340110,12120,12120,12120,12120,192
20230809,100300,153013070,12120,12120,12120,12120,0
20230809,100200,153013070,12120,12120,12120,12120,451
20230809,100100,147546950,12060,12060,12060,12060,0
20230809,100000,147546950,12060,12060,12060,12060,9
20230809,095900,147438410,12110,12100,12110,12100,487
20230809,095800,141542790,12050,12050,12050,12050,0
20230809,095700,141542790,12050,12050,12050,12050,69
20230809,095600,140711340,12050,12100,12100,12050,22
20230809,095500,140446190,12110,12100,12110,12100,501
20230809,095400,134384080,12040,12040,12040,12040,0
20230809,095300,134384080,12040,12040,12040,12040,0
20230809,095200,134384080,12040,12100,12100,12040,18
20230809,095100,134166340,12100,12100,12100,12100,0
20230809,095000,134166340,12100,12100,12100,12100,3009
20230809,094900,97757440,12030,12030,12030,12030,0
20230809,094800,97757440,12030,12030,12030,12030,0
20230809,094700,97757440,12030,12030,12030,12030,50
20230809,094600,97155940,12030,12030,12030,12030,0
20230809,094500,97155940,12030,12040,12040,12030,173
20230809,094400,95074730,12030,12030,12030,12030,0
20230809,094300,95074730,12030,12030,12030,12030,0
20230809,094200,95074730,12030,12030,12030,12030,5
20230809,094100,95014580,12030,12030,12030,12030,0
20230809,094000,95014580,12030,12030,12030,12030,0
20230809,093900,95014580,12030,12030,12030,12030,0
20230809,093800,95014580,12030,12100,12100,12030,500
20230809,093700,88992580,12100,12100,12100,12100,100
20230809,093600,87782580,12100,12100,12100,12100,0
20230809,093500,87782580,12100,12060,12100,12060,5
20230809,093400,87722120,12030,12030,12030,12030,0
20230809,093300,87722120,12030,12040,12060,12030,303
20230809,093200,84070820,12080,12080,12080,12080,0
20230809,093100,84070820,12080,12080,12080,12080,1
20230809,093000,84058740,12100,12100,12100,12100,0
20230809,092900,84058740,12100,12090,12100,12090,20
20230809,092800,83816750,12100,12100,12100,12100,0
20230809,092700,83816750,12100,12100,12100,12100,10
20230809,092600,83695750,12100,12100,12100,12100,0
20230809,092500,83695750,12100,12100,12100,12100,20
20230809,092400,83453750,12110,12110,12110,12110,0
20230809,092300,83453750,12110,12110,12110,12110,64
20230809,092200,82678710,12110,12110,12120,12110,68
20230809,092100,81855060,12110,12100,12110,12100,162
20230809,092000,79894800,12100,12080,12100,12080,112
20230809,091900,78539920,12070,12040,12070,12040,1879
20230809,091800,55912060,12040,12010,12040,12010,155
20230809,091700,54049190,12010,12010,12010,12010,31
20230809,091600,53676880,12010,12000,12010,11990,216
20230809,091500,51086220,12020,12040,12040,12020,44
20230809,091400,50557280,12020,12020,12020,12020,9
20230809,091300,50449100,12010,12010,12010,12010,10
20230809,091200,50329000,12010,11990,12010,11990,19
20230809,091100,50101010,11970,12010,12010,11970,501
20230809,091000,44104000,12010,12010,12020,12010,112
20230809,090900,42758860,12010,12010,12010,12010,0
20230809,090800,42758860,12010,11960,12010,11960,358
20230809,090700,38477130,11950,11920,11950,11910,64
20230809,090600,37713830,11910,11920,11920,11910,690
20230809,090500,29491900,11920,11920,11920,11920,20
20230809,090400,29253500,11910,11910,11910,11910,1
20230809,090300,29241590,11910,11910,11910,11910,0
20230809,090200,29241590,11910,11930,11930,11910,580
20230809,090100,22328350,11920,11910,11920,11910,3
20230809,090000,22292600,11910,11900,11910,11900,1843