KissMeData/069920/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193100,486574330,3510,3510,3510,3510,998
20230809,193000,486574330,3510,3510,3510,3510,0
20230809,192900,486574330,3510,3510,3510,3510,0
20230809,192800,486574330,3510,3510,3510,3510,0
20230809,192700,486574330,3510,3510,3510,3510,0
20230809,192600,486574330,3510,3510,3510,3510,0
20230809,192500,486574330,3510,3510,3510,3510,0
20230809,192400,486574330,3510,3510,3510,3510,0
20230809,192300,486574330,3510,3510,3510,3510,0
20230809,192200,486574330,3510,3510,3510,3510,0
20230809,192100,486574330,3510,3510,3510,3510,0
20230809,192000,486574330,3510,3510,3510,3510,0
20230809,191900,486574330,3510,3510,3510,3510,0
20230809,191800,486574330,3510,3510,3510,3510,0
20230809,191700,486574330,3510,3510,3510,3510,0
20230809,191600,486574330,3510,3510,3510,3510,0
20230809,191500,486574330,3510,3510,3510,3510,0
20230809,191400,486574330,3510,3510,3510,3510,0
20230809,191300,486574330,3510,3510,3510,3510,0
20230809,191200,486574330,3510,3510,3510,3510,0
20230809,191100,486574330,3510,3510,3510,3510,0
20230809,191000,486574330,3510,3510,3510,3510,0
20230809,190900,486574330,3510,3510,3510,3510,0
20230809,190800,486574330,3510,3510,3510,3510,0
20230809,190700,486574330,3510,3510,3510,3510,0
20230809,190600,486574330,3510,3510,3510,3510,0
20230809,190500,486574330,3510,3510,3510,3510,0
20230809,190400,486574330,3510,3510,3510,3510,0
20230809,190300,486574330,3510,3510,3510,3510,0
20230809,190200,486574330,3510,3510,3510,3510,0
20230809,190100,486574330,3510,3510,3510,3510,998
20230809,190000,486574330,3510,3510,3510,3510,0
20230809,185900,486574330,3510,3510,3510,3510,0
20230809,185800,486574330,3510,3510,3510,3510,0
20230809,185700,486574330,3510,3510,3510,3510,0
20230809,185600,486574330,3510,3510,3510,3510,0
20230809,185500,486574330,3510,3510,3510,3510,0
20230809,185400,486574330,3510,3510,3510,3510,0
20230809,185300,486574330,3510,3510,3510,3510,0
20230809,185200,486574330,3510,3510,3510,3510,0
20230809,185100,486574330,3510,3510,3510,3510,0
20230809,185000,486574330,3510,3510,3510,3510,0
20230809,184900,486574330,3510,3510,3510,3510,0
20230809,184800,486574330,3510,3510,3510,3510,0
20230809,184700,486574330,3510,3510,3510,3510,0
20230809,184600,486574330,3510,3510,3510,3510,0
20230809,184500,486574330,3510,3510,3510,3510,0
20230809,184400,486574330,3510,3510,3510,3510,0
20230809,184300,486574330,3510,3510,3510,3510,0
20230809,184200,486574330,3510,3510,3510,3510,0
20230809,184100,486574330,3510,3510,3510,3510,0
20230809,184000,486574330,3510,3510,3510,3510,0
20230809,183900,486574330,3510,3510,3510,3510,0
20230809,183800,486574330,3510,3510,3510,3510,0
20230809,183700,486574330,3510,3510,3510,3510,0
20230809,183600,486574330,3510,3510,3510,3510,0
20230809,183500,486574330,3510,3510,3510,3510,0
20230809,183400,486574330,3510,3510,3510,3510,0
20230809,183300,486574330,3510,3510,3510,3510,0
20230809,183200,486574330,3510,3510,3510,3510,0
20230809,183100,486574330,3510,3510,3510,3510,998
20230809,183000,486574330,3510,3510,3510,3510,0
20230809,182900,486574330,3510,3510,3510,3510,0
20230809,182800,486574330,3510,3510,3510,3510,0
20230809,182700,486574330,3510,3510,3510,3510,0
20230809,182600,486574330,3510,3510,3510,3510,0
20230809,182500,486574330,3510,3510,3510,3510,0
20230809,182400,486574330,3510,3510,3510,3510,0
20230809,182300,486574330,3510,3510,3510,3510,0
20230809,182200,486574330,3510,3510,3510,3510,0
20230809,182100,486574330,3510,3510,3510,3510,0
20230809,182000,486574330,3510,3510,3510,3510,0
20230809,181900,486574330,3510,3510,3510,3510,0
20230809,181800,486574330,3510,3510,3510,3510,0
20230809,181700,486574330,3510,3510,3510,3510,0
20230809,181600,486574330,3510,3510,3510,3510,0
20230809,181500,486574330,3510,3510,3510,3510,0
20230809,181400,486574330,3510,3510,3510,3510,0
20230809,181300,486574330,3510,3510,3510,3510,0
20230809,181200,486574330,3510,3510,3510,3510,0
20230809,181100,486574330,3510,3510,3510,3510,0
20230809,181000,486574330,3510,3510,3510,3510,0
20230809,180900,486574330,3510,3510,3510,3510,0
20230809,180800,486574330,3510,3510,3510,3510,0
20230809,180700,486574330,3510,3510,3510,3510,0
20230809,180600,486574330,3510,3510,3510,3510,0
20230809,180500,486574330,3510,3510,3510,3510,0
20230809,180400,486574330,3510,3510,3510,3510,0
20230809,180300,486574330,3510,3510,3510,3510,0
20230809,180200,486574330,3510,3510,3510,3510,0
20230809,180100,486574330,3510,3510,3510,3510,998
20230809,180000,486574330,3510,3510,3510,3510,0
20230809,175900,486574330,3510,3510,3510,3510,0
20230809,175800,486574330,3510,3510,3510,3510,0
20230809,175700,486574330,3510,3510,3510,3510,0
20230809,175600,486574330,3510,3510,3510,3510,0
20230809,175500,486574330,3510,3510,3510,3510,0
20230809,175400,486574330,3510,3510,3510,3510,0
20230809,175300,486574330,3510,3510,3510,3510,0
20230809,175200,486574330,3510,3510,3510,3510,0
20230809,175100,486574330,3510,3510,3510,3510,0
20230809,175000,486574330,3510,3510,3510,3510,0
20230809,174900,486574330,3510,3510,3510,3510,0
20230809,174800,486574330,3510,3510,3510,3510,0
20230809,174700,486574330,3510,3510,3510,3510,0
20230809,174600,486574330,3510,3510,3510,3510,0
20230809,174500,486574330,3510,3510,3510,3510,0
20230809,174400,486574330,3510,3510,3510,3510,0
20230809,174300,486574330,3510,3510,3510,3510,0
20230809,174200,486574330,3510,3510,3510,3510,0
20230809,174100,486574330,3510,3510,3510,3510,0
20230809,174000,486574330,3510,3510,3510,3510,0
20230809,173900,486574330,3510,3510,3510,3510,0
20230809,173800,486574330,3510,3510,3510,3510,0
20230809,173700,486574330,3510,3510,3510,3510,0
20230809,173600,486574330,3510,3510,3510,3510,0
20230809,173500,486574330,3510,3510,3510,3510,0
20230809,173400,486574330,3510,3510,3510,3510,0
20230809,173300,486574330,3510,3510,3510,3510,0
20230809,173200,486574330,3510,3510,3510,3510,0
20230809,173100,486574330,3510,3510,3510,3510,998
20230809,173000,486574330,3510,3510,3510,3510,0
20230809,172900,486574330,3510,3510,3510,3510,0
20230809,172800,486574330,3510,3510,3510,3510,0
20230809,172700,486574330,3510,3510,3510,3510,0
20230809,172600,486574330,3510,3510,3510,3510,0
20230809,172500,486574330,3510,3510,3510,3510,0
20230809,172400,486574330,3510,3510,3510,3510,0
20230809,172300,486574330,3510,3510,3510,3510,0
20230809,172200,486574330,3510,3510,3510,3510,0
20230809,172100,486574330,3510,3510,3510,3510,0
20230809,172000,486574330,3510,3510,3510,3510,0
20230809,171900,486574330,3510,3510,3510,3510,0
20230809,171800,486574330,3510,3510,3510,3510,0
20230809,171700,486574330,3510,3510,3510,3510,0
20230809,171600,486574330,3510,3510,3510,3510,0
20230809,171500,486574330,3510,3510,3510,3510,0
20230809,171400,486574330,3510,3510,3510,3510,0
20230809,171300,486574330,3510,3510,3510,3510,0
20230809,171200,486574330,3510,3510,3510,3510,0
20230809,171100,486574330,3510,3510,3510,3510,0
20230809,171000,486574330,3510,3510,3510,3510,0
20230809,170900,486574330,3510,3510,3510,3510,0
20230809,170800,486574330,3510,3510,3510,3510,0
20230809,170700,486574330,3510,3510,3510,3510,0
20230809,170600,486574330,3510,3510,3510,3510,0
20230809,170500,486574330,3510,3510,3510,3510,0
20230809,170400,486574330,3510,3510,3510,3510,0
20230809,170300,486574330,3510,3510,3510,3510,0
20230809,170200,486574330,3510,3510,3510,3510,0
20230809,170100,486574330,3510,3510,3510,3510,998
20230809,170000,486574330,3510,3510,3510,3510,0
20230809,165900,486574330,3510,3510,3510,3510,0
20230809,165800,486574330,3510,3510,3510,3510,0
20230809,165700,486574330,3510,3510,3510,3510,0
20230809,165600,486574330,3510,3510,3510,3510,0
20230809,165500,486574330,3510,3510,3510,3510,0
20230809,165400,486574330,3510,3510,3510,3510,0
20230809,165300,486574330,3510,3510,3510,3510,0
20230809,165200,486574330,3510,3510,3510,3510,0
20230809,165100,486574330,3510,3510,3510,3510,0
20230809,165000,486574330,3510,3510,3510,3510,0
20230809,164900,486574330,3510,3510,3510,3510,0
20230809,164800,486574330,3510,3510,3510,3510,0
20230809,164700,486574330,3510,3510,3510,3510,0
20230809,164600,486574330,3510,3510,3510,3510,0
20230809,164500,486574330,3510,3510,3510,3510,0
20230809,164400,486574330,3510,3510,3510,3510,0
20230809,164300,486574330,3510,3510,3510,3510,0
20230809,164200,486574330,3510,3510,3510,3510,0
20230809,164100,486574330,3510,3510,3510,3510,0
20230809,164000,486574330,3510,3510,3510,3510,0
20230809,163900,486574330,3510,3510,3510,3510,0
20230809,163800,486574330,3510,3510,3510,3510,0
20230809,163700,486574330,3510,3510,3510,3510,0
20230809,163600,486574330,3510,3510,3510,3510,0
20230809,163500,486574330,3510,3510,3510,3510,0
20230809,163400,486574330,3510,3510,3510,3510,0
20230809,163300,486574330,3510,3510,3510,3510,0
20230809,163200,486574330,3510,3510,3510,3510,0
20230809,163100,486574330,3510,3510,3510,3510,998
20230809,163000,486574330,3510,3510,3510,3510,0
20230809,162900,486574330,3510,3510,3510,3510,0
20230809,162800,486574330,3510,3510,3510,3510,0
20230809,162700,486574330,3510,3510,3510,3510,0
20230809,162600,486574330,3510,3510,3510,3510,0
20230809,162500,486574330,3510,3510,3510,3510,0
20230809,162400,486574330,3510,3510,3510,3510,0
20230809,162300,486574330,3510,3510,3510,3510,0
20230809,162200,486574330,3510,3510,3510,3510,0
20230809,162100,486574330,3510,3510,3510,3510,0
20230809,162000,486574330,3510,3510,3510,3510,0
20230809,161900,486574330,3510,3510,3510,3510,0
20230809,161800,486574330,3510,3510,3510,3510,0
20230809,161700,486574330,3510,3510,3510,3510,0
20230809,161600,486574330,3510,3510,3510,3510,0
20230809,161500,486574330,3510,3510,3510,3510,0
20230809,161400,486574330,3510,3510,3510,3510,0
20230809,161300,486574330,3510,3510,3510,3510,0
20230809,161200,486574330,3510,3510,3510,3510,0
20230809,161100,486574330,3510,3510,3510,3510,0
20230809,161000,486574330,3510,3510,3510,3510,0
20230809,160900,486574330,3510,3510,3510,3510,0
20230809,160800,486574330,3510,3510,3510,3510,0
20230809,160700,486574330,3510,3510,3510,3510,0
20230809,160600,486574330,3510,3510,3510,3510,0
20230809,160500,486574330,3510,3510,3510,3510,0
20230809,160400,486574330,3510,3510,3510,3510,0
20230809,160300,486574330,3510,3510,3510,3510,0
20230809,160200,486574330,3510,3510,3510,3510,0
20230809,160100,486574330,3510,3510,3510,3510,998
20230809,160000,486574330,3510,3510,3510,3510,0
20230809,155900,486574330,3510,3510,3510,3510,0
20230809,155800,486574330,3510,3510,3510,3510,0
20230809,155700,486574330,3510,3510,3510,3510,0
20230809,155600,486574330,3510,3510,3510,3510,0
20230809,155500,486574330,3510,3510,3510,3510,0
20230809,155400,486574330,3510,3510,3510,3510,0
20230809,155300,486574330,3510,3510,3510,3510,0
20230809,155200,486574330,3510,3510,3510,3510,0
20230809,155100,486574330,3510,3510,3510,3510,0
20230809,155000,486574330,3510,3510,3510,3510,0
20230809,154900,486574330,3510,3510,3510,3510,0
20230809,154800,486574330,3510,3510,3510,3510,0
20230809,154700,486574330,3510,3510,3510,3510,0
20230809,154600,486574330,3510,3510,3510,3510,0
20230809,154500,486574330,3510,3510,3510,3510,0
20230809,154400,486574330,3510,3510,3510,3510,0
20230809,154300,486574330,3510,3510,3510,3510,0
20230809,154200,486574330,3510,3510,3510,3510,0
20230809,154100,486574330,3510,3510,3510,3510,0
20230809,154000,486574330,3510,3510,3510,3510,0
20230809,153900,486574330,3510,3510,3510,3510,0
20230809,153800,486574330,3510,3510,3510,3510,0
20230809,153700,486574330,3510,3510,3510,3510,0
20230809,153600,486574330,3510,3510,3510,3510,0
20230809,153500,486574330,3510,3510,3510,3510,0
20230809,153400,486574330,3510,3510,3510,3510,0
20230809,153300,486574330,3510,3510,3510,3510,0
20230809,153200,486574330,3510,3510,3510,3510,0
20230809,153100,486574330,3510,3510,3510,3510,998
20230809,153000,486574330,3510,3510,3510,3510,998
20230809,152900,483071350,3510,3510,3510,3510,0
20230809,152800,483071350,3510,3510,3510,3510,0
20230809,152700,483071350,3510,3510,3510,3510,0
20230809,152600,483071350,3510,3510,3510,3510,0
20230809,152500,483071350,3510,3510,3510,3510,0
20230809,152400,483071350,3510,3510,3510,3510,0
20230809,152300,483071350,3510,3510,3510,3510,0
20230809,152200,483071350,3510,3510,3510,3510,0
20230809,152100,483071350,3510,3510,3510,3510,0
20230809,152000,483071350,3510,3510,3510,3510,0
20230809,151900,483071350,3510,3490,3510,3490,2
20230809,151800,483064350,3485,3510,3510,3485,637
20230809,151700,480839800,3515,3490,3515,3490,5085
20230809,151600,463012485,3490,3490,3490,3490,0
20230809,151500,463012485,3490,3500,3500,3490,472
20230809,151400,461364670,3495,3500,3500,3495,529
20230809,151300,459515810,3495,3495,3500,3495,9
20230809,151200,459484350,3505,3505,3505,3505,85
20230809,151100,459186425,3505,3505,3505,3500,432
20230809,151000,457674325,3505,3500,3505,3500,227
20230809,150900,456879770,3505,3500,3505,3500,10
20230809,150800,456844760,3495,3495,3495,3495,75
20230809,150700,456582635,3490,3490,3495,3490,2500
20230809,150600,447857630,3495,3495,3495,3495,0
20230809,150500,447857630,3495,3495,3495,3495,0
20230809,150400,447857630,3495,3495,3495,3495,10
20230809,150300,447822680,3495,3490,3495,3490,251
20230809,150200,446946685,3495,3500,3500,3495,252
20230809,150100,446065940,3510,3510,3510,3510,1
20230809,150000,446062430,3510,3510,3510,3510,0
20230809,145900,446062430,3510,3510,3510,3510,0
20230809,145800,446062430,3510,3505,3510,3505,101
20230809,145700,445708420,3520,3520,3520,3520,0
20230809,145600,445708420,3520,3520,3520,3510,828
20230809,145500,442794360,3520,3520,3520,3520,0
20230809,145400,442794360,3520,3520,3520,3520,0
20230809,145300,442794360,3520,3525,3525,3520,506
20230809,145200,441011715,3525,3535,3535,3525,134
20230809,145100,440538085,3530,3535,3535,3530,14
20230809,145000,440488655,3535,3535,3535,3535,2
20230809,144900,440481585,3535,3505,3535,3505,16
20230809,144800,440425270,3535,3500,3535,3500,9188
20230809,144700,408070185,3495,3495,3495,3495,380
20230809,144600,406742085,3495,3495,3495,3495,0
20230809,144500,406742085,3495,3495,3495,3495,400
20230809,144400,405344085,3500,3510,3510,3500,578
20230809,144300,403315805,3510,3510,3510,3510,117
20230809,144200,402905135,3510,3510,3510,3510,10
20230809,144100,402870035,3510,3500,3510,3500,4149
20230809,144000,388312265,3485,3485,3485,3485,0
20230809,143900,388312265,3485,3500,3500,3485,252
20230809,143800,387431045,3500,3495,3500,3495,51
20230809,143700,387252595,3495,3495,3495,3495,0
20230809,143600,387252595,3495,3500,3500,3495,3030
20230809,143500,376647745,3500,3490,3500,3490,3473
20230809,143400,364499265,3490,3490,3490,3490,0
20230809,143300,364499265,3490,3490,3490,3490,2
20230809,143200,364492285,3490,3490,3490,3490,356
20230809,143100,363249845,3490,3485,3490,3485,7
20230809,143000,363225425,3490,3465,3490,3465,1486
20230809,142900,358049635,3460,3460,3460,3460,1
20230809,142800,358046175,3460,3450,3460,3450,226
20230809,142700,357264225,3450,3450,3450,3450,250
20230809,142600,356401725,3460,3460,3460,3460,0
20230809,142500,356401725,3460,3450,3460,3450,85
20230809,142400,356108465,3450,3450,3450,3450,5
20230809,142300,356091215,3450,3450,3450,3450,0
20230809,142200,356091215,3450,3450,3450,3450,0
20230809,142100,356091215,3450,3450,3450,3450,811
20230809,142000,353293265,3450,3455,3455,3450,3
20230809,141900,353282905,3460,3460,3460,3460,0
20230809,141800,353282905,3460,3460,3460,3460,153
20230809,141700,352753525,3460,3460,3460,3460,0
20230809,141600,352753525,3460,3460,3460,3460,0
20230809,141500,352753525,3460,3460,3460,3460,270
20230809,141400,351819325,3470,3470,3470,3470,0
20230809,141300,351819325,3470,3470,3470,3470,0
20230809,141200,351819325,3470,3470,3470,3470,0
20230809,141100,351819325,3470,3470,3470,3470,0
20230809,141000,351819325,3470,3470,3470,3465,287
20230809,140900,350823965,3485,3485,3485,3485,0
20230809,140800,350823965,3485,3485,3485,3485,0
20230809,140700,350823965,3485,3485,3485,3485,0
20230809,140600,350823965,3485,3485,3485,3485,0
20230809,140500,350823965,3485,3485,3485,3485,0
20230809,140400,350823965,3485,3485,3485,3485,0
20230809,140300,350823965,3485,3485,3485,3485,0
20230809,140200,350823965,3485,3470,3485,3470,2900
20230809,140100,340724245,3480,3480,3480,3480,0
20230809,140000,340724245,3480,3480,3480,3480,0
20230809,135900,340724245,3480,3480,3480,3480,5
20230809,135800,340706845,3470,3470,3470,3470,37
20230809,135700,340578455,3485,3485,3485,3485,0
20230809,135600,340578455,3485,3480,3485,3480,310
20230809,135500,339498205,3485,3485,3485,3485,2
20230809,135400,339491235,3485,3480,3485,3480,700
20230809,135300,337055020,3480,3480,3480,3480,141
20230809,135200,336564340,3480,3480,3480,3480,580
20230809,135100,334545940,3480,3460,3480,3450,870
20230809,135000,331537740,3465,3465,3465,3465,1
20230809,134900,331534275,3465,3450,3470,3450,6134
20230809,134800,310286140,3450,3450,3450,3450,0
20230809,134700,310286140,3450,3450,3450,3450,0
20230809,134600,310286140,3450,3450,3450,3450,1
20230809,134500,310282690,3455,3455,3455,3455,0
20230809,134400,310282690,3455,3455,3455,3455,0
20230809,134300,310282690,3455,3455,3455,3455,370
20230809,134200,309004340,3460,3445,3460,3445,160
20230809,134100,308452600,3445,3420,3450,3420,6038
20230809,134000,287680730,3415,3415,3415,3415,10
20230809,133900,287646580,3425,3425,3425,3425,1
20230809,133800,287643155,3420,3420,3420,3420,0
20230809,133700,287643155,3420,3420,3420,3420,25
20230809,133600,287557655,3425,3425,3425,3425,0
20230809,133500,287557655,3425,3425,3425,3425,0
20230809,133400,287557655,3425,3425,3425,3425,0
20230809,133300,287557655,3425,3405,3425,3405,4300
20230809,133200,272859605,3400,3400,3400,3400,0
20230809,133100,272859605,3400,3400,3400,3400,2
20230809,133000,272852805,3405,3400,3405,3400,5
20230809,132900,272835790,3400,3400,3400,3400,56
20230809,132800,272645390,3395,3395,3395,3395,0
20230809,132700,272645390,3395,3395,3395,3395,13
20230809,132600,272601255,3395,3395,3395,3395,0
20230809,132500,272601255,3395,3395,3395,3395,1
20230809,132400,272597860,3390,3390,3390,3390,1
20230809,132300,272594470,3400,3400,3400,3400,0
20230809,132200,272594470,3400,3395,3400,3395,37
20230809,132100,272468695,3385,3380,3385,3380,39
20230809,132000,272336725,3380,3390,3390,3380,91
20230809,131900,272028935,3390,3390,3390,3390,2
20230809,131800,272022155,3390,3390,3395,3390,752
20230809,131700,269470425,3395,3395,3395,3395,17
20230809,131600,269412710,3395,3395,3395,3395,7
20230809,131500,269388945,3400,3400,3400,3400,200
20230809,131400,268708945,3395,3395,3395,3395,4
20230809,131300,268695365,3400,3395,3400,3395,42
20230809,131200,268552770,3395,3400,3400,3395,84
20230809,131100,268267575,3405,3405,3405,3405,500
20230809,131000,266565075,3410,3410,3410,3410,0
20230809,130900,266565075,3410,3410,3410,3410,0
20230809,130800,266565075,3410,3410,3410,3410,0
20230809,130700,266565075,3410,3400,3410,3400,3900
20230809,130600,253272560,3395,3390,3395,3390,82
20230809,130500,252994420,3385,3385,3385,3385,0
20230809,130400,252994420,3385,3385,3385,3385,0
20230809,130300,252994420,3385,3395,3395,3385,157
20230809,130200,252461475,3395,3390,3395,3385,413
20230809,130100,251060645,3390,3390,3390,3390,0
20230809,130000,251060645,3390,3385,3390,3385,10
20230809,125900,251026790,3390,3385,3390,3385,29
20230809,125800,250928620,3385,3385,3385,3385,214
20230809,125700,250204230,3395,3395,3395,3395,0
20230809,125600,250204230,3395,3395,3395,3395,0
20230809,125500,250204230,3395,3395,3395,3395,1
20230809,125400,250200835,3390,3390,3390,3390,203
20230809,125300,249512665,3390,3390,3390,3390,0
20230809,125200,249512665,3390,3390,3390,3390,0
20230809,125100,249512665,3390,3390,3390,3390,0
20230809,125000,249512665,3390,3390,3390,3390,0
20230809,124900,249512665,3390,3390,3390,3390,166
20230809,124800,248949925,3400,3400,3400,3400,1
20230809,124700,248946525,3400,3380,3400,3380,131
20230809,124600,248501410,3380,3380,3380,3380,2
20230809,124500,248494650,3385,3385,3385,3385,74
20230809,124400,248244160,3385,3385,3385,3385,1
20230809,124300,248240775,3380,3380,3380,3380,0
20230809,124200,248240775,3380,3380,3380,3380,21
20230809,124100,248169795,3385,3385,3385,3385,0
20230809,124000,248169795,3385,3370,3385,3370,108
20230809,123900,247805760,3375,3375,3375,3375,20
20230809,123800,247738260,3370,3370,3370,3370,5
20230809,123700,247721410,3370,3375,3375,3370,147
20230809,123600,247225290,3370,3370,3370,3370,0
20230809,123500,247225290,3370,3370,3370,3370,4
20230809,123400,247211810,3370,3370,3370,3370,12
20230809,123300,247171370,3370,3370,3370,3370,104
20230809,123200,246820890,3370,3370,3370,3370,230
20230809,123100,246045790,3380,3380,3380,3380,2
20230809,123000,246039030,3385,3385,3385,3385,0
20230809,122900,246039030,3385,3385,3385,3385,1
20230809,122800,246035645,3360,3360,3360,3360,0
20230809,122700,246035645,3360,3360,3360,3360,0
20230809,122600,246035645,3360,3360,3360,3360,7
20230809,122500,246012125,3360,3360,3360,3360,0
20230809,122400,246012125,3360,3360,3360,3360,1
20230809,122300,246008765,3360,3360,3360,3360,0
20230809,122200,246008765,3360,3360,3360,3360,0
20230809,122100,246008765,3360,3355,3360,3355,44
20230809,122000,245861095,3360,3360,3360,3360,166
20230809,121900,245303335,3380,3380,3380,3380,0
20230809,121800,245303335,3380,3380,3380,3380,0
20230809,121700,245303335,3380,3380,3380,3380,0
20230809,121600,245303335,3380,3380,3380,3380,0
20230809,121500,245303335,3380,3380,3380,3380,0
20230809,121400,245303335,3380,3380,3380,3380,0
20230809,121300,245303335,3380,3380,3380,3380,0
20230809,121200,245303335,3380,3380,3380,3380,0
20230809,121100,245303335,3380,3380,3380,3380,10
20230809,121000,245269535,3380,3380,3380,3380,0
20230809,120900,245269535,3380,3360,3380,3360,3
20230809,120800,245259435,3360,3360,3360,3360,0
20230809,120700,245259435,3360,3360,3360,3360,0
20230809,120600,245259435,3360,3385,3385,3360,320
20230809,120500,244180180,3380,3380,3380,3380,1
20230809,120400,244176800,3385,3385,3385,3385,0
20230809,120300,244176800,3385,3385,3385,3385,0
20230809,120200,244176800,3385,3385,3385,3385,0
20230809,120100,244176800,3385,3390,3405,3385,3400
20230809,120000,232605905,3395,3395,3395,3395,0
20230809,115900,232605905,3395,3395,3395,3395,0
20230809,115800,232605905,3395,3395,3395,3395,1
20230809,115700,232602510,3385,3385,3385,3385,200
20230809,115600,231925510,3390,3390,3390,3390,0
20230809,115500,231925510,3390,3390,3390,3390,0
20230809,115400,231925510,3390,3390,3390,3390,0
20230809,115300,231925510,3390,3390,3390,3390,0
20230809,115200,231925510,3390,3390,3390,3390,0
20230809,115100,231925510,3390,3390,3390,3390,0
20230809,115000,231925510,3390,3390,3390,3390,0
20230809,114900,231925510,3390,3390,3390,3390,0
20230809,114800,231925510,3390,3390,3390,3390,0
20230809,114700,231925510,3390,3390,3390,3390,0
20230809,114600,231925510,3390,3390,3390,3390,0
20230809,114500,231925510,3390,3390,3390,3390,200
20230809,114400,231247510,3395,3395,3395,3395,0
20230809,114300,231247510,3395,3395,3395,3395,370
20230809,114200,229991360,3395,3395,3395,3395,1
20230809,114100,229987965,3375,3375,3375,3375,34
20230809,114000,229873215,3405,3405,3405,3405,0
20230809,113900,229873215,3405,3390,3405,3390,30
20230809,113800,229771400,3395,3395,3395,3395,0
20230809,113700,229771400,3395,3395,3395,3395,8
20230809,113600,229744240,3405,3400,3405,3400,65
20230809,113500,229523175,3405,3405,3405,3405,0
20230809,113400,229523175,3405,3360,3405,3360,146
20230809,113300,229028960,3355,3375,3375,3355,352
20230809,113200,227847455,3400,3400,3400,3400,0
20230809,113100,227847455,3400,3385,3405,3380,538
20230809,113000,226021420,3390,3390,3390,3390,0
20230809,112900,226021420,3390,3390,3390,3390,0
20230809,112800,226021420,3390,3390,3390,3390,0
20230809,112700,226021420,3390,3390,3390,3390,0
20230809,112600,226021420,3390,3390,3390,3390,0
20230809,112500,226021420,3390,3390,3390,3390,0
20230809,112400,226021420,3390,3360,3390,3360,112
20230809,112300,225644660,3355,3355,3355,3355,7
20230809,112200,225621175,3360,3360,3360,3360,1112
20230809,112100,221884855,3380,3380,3380,3380,0
20230809,112000,221884855,3380,3380,3380,3380,0
20230809,111900,221884855,3380,3380,3380,3380,0
20230809,111800,221884855,3380,3380,3380,3380,0
20230809,111700,221884855,3380,3375,3380,3375,31
20230809,111600,221780225,3390,3380,3390,3380,130
20230809,111500,221340310,3380,3380,3380,3380,2
20230809,111400,221333550,3360,3360,3360,3360,0
20230809,111300,221333550,3360,3375,3375,3360,5
20230809,111200,221316730,3405,3405,3405,3405,0
20230809,111100,221316730,3405,3395,3405,3395,300
20230809,111000,220295520,3405,3365,3405,3365,932
20230809,110900,217123700,3370,3370,3370,3370,0
20230809,110800,217123700,3370,3370,3370,3370,0
20230809,110700,217123700,3370,3370,3370,3370,1
20230809,110600,217120330,3340,3365,3365,3340,200
20230809,110500,216451375,3405,3405,3405,3405,0
20230809,110400,216451375,3405,3405,3405,3405,0
20230809,110300,216451375,3405,3395,3405,3395,40
20230809,110200,216315330,3405,3360,3405,3360,250
20230809,110100,215467490,3365,3365,3365,3365,10
20230809,110000,215433840,3365,3340,3365,3340,31
20230809,105900,215330275,3370,3340,3370,3340,131
20230809,105800,214891955,3365,3360,3365,3360,100
20230809,105700,214555875,3360,3360,3360,3360,11
20230809,105600,214518915,3345,3345,3345,3345,1
20230809,105500,214515570,3370,3370,3370,3370,0
20230809,105400,214515570,3370,3370,3370,3370,0
20230809,105300,214515570,3370,3370,3370,3370,700
20230809,105200,212156570,3370,3370,3370,3370,5
20230809,105100,212139720,3370,3370,3370,3370,1
20230809,105000,212136350,3345,3365,3365,3345,100
20230809,104900,211801315,3405,3390,3405,3375,1581
20230809,104800,206421360,3400,3400,3400,3400,0
20230809,104700,206421360,3400,3395,3400,3365,19
20230809,104600,206356875,3395,3365,3395,3365,15
20230809,104500,206306185,3370,3370,3370,3370,0
20230809,104400,206306185,3370,3370,3370,3370,100
20230809,104300,205969185,3370,3370,3370,3370,20
20230809,104200,205901785,3370,3370,3370,3370,17
20230809,104100,205844495,3370,3360,3370,3360,10
20230809,104000,205810865,3340,3355,3370,3340,590
20230809,103900,203823900,3360,3350,3360,3350,650
20230809,103800,201640660,3350,3325,3350,3325,1301
20230809,103700,197294060,3325,3325,3325,3325,0
20230809,103600,197294060,3325,3325,3325,3325,0
20230809,103500,197294060,3325,3325,3325,3325,0
20230809,103400,197294060,3325,3325,3325,3325,2
20230809,103300,197287410,3310,3315,3315,3310,497
20230809,103200,195640580,3325,3325,3325,3325,0
20230809,103100,195640580,3325,3325,3325,3325,1
20230809,103000,195637255,3330,3330,3330,3330,0
20230809,102900,195637255,3330,3315,3330,3315,1025
20230809,102800,192224275,3315,3315,3315,3315,51
20230809,102700,192055210,3315,3310,3315,3310,80
20230809,102600,191790405,3315,3315,3315,3315,9
20230809,102500,191760570,3320,3320,3320,3320,301
20230809,102400,190761250,3320,3320,3320,3320,60
20230809,102300,190562050,3325,3310,3325,3310,546
20230809,102200,188754640,3310,3310,3310,3310,1
20230809,102100,188751330,3340,3340,3340,3340,0
20230809,102000,188751330,3340,3340,3340,3340,0
20230809,101900,188751330,3340,3335,3340,3310,17500
20230809,101800,130713870,3360,3360,3365,3360,405
20230809,101700,129353045,3360,3360,3360,3360,0
20230809,101600,129353045,3360,3340,3360,3340,200
20230809,101500,128683635,3340,3325,3345,3320,5466
20230809,101400,110531475,3350,3350,3350,3350,500
20230809,101300,108856475,3350,3350,3350,3350,0
20230809,101200,108856475,3350,3350,3350,3350,1
20230809,101100,108853125,3325,3325,3325,3325,1
20230809,101000,108849800,3350,3350,3350,3350,0
20230809,100900,108849800,3350,3350,3350,3350,1
20230809,100800,108846450,3320,3335,3350,3320,206
20230809,100700,108161980,3335,3335,3335,3335,165
20230809,100600,107611705,3340,3340,3340,3340,0
20230809,100500,107611705,3340,3335,3340,3320,5497
20230809,100400,89331355,3335,3340,3340,3335,7
20230809,100300,89308000,3340,3335,3340,3335,24
20230809,100200,89227905,3340,3340,3340,3335,229
20230809,100100,88463965,3345,3345,3345,3345,1
20230809,100000,88460620,3355,3370,3370,3355,135
20230809,095900,88007675,3385,3385,3385,3385,0
20230809,095800,88007675,3385,3385,3385,3385,1
20230809,095700,88004290,3355,3385,3385,3355,361
20230809,095600,86793105,3380,3355,3380,3355,558
20230809,095500,84908515,3380,3380,3380,3380,500
20230809,095400,83218515,3385,3385,3385,3385,0
20230809,095300,83218515,3385,3385,3385,3385,0
20230809,095200,83218515,3385,3385,3385,3385,0
20230809,095100,83218515,3385,3355,3385,3355,419
20230809,095000,81809575,3355,3345,3355,3325,1005
20230809,094900,78455780,3360,3360,3360,3360,0
20230809,094800,78455780,3360,3360,3360,3360,0
20230809,094700,78455780,3360,3360,3360,3360,0
20230809,094600,78455780,3360,3360,3360,3360,0
20230809,094500,78455780,3360,3360,3360,3360,0
20230809,094400,78455780,3360,3360,3360,3360,0
20230809,094300,78455780,3360,3360,3360,3360,0
20230809,094200,78455780,3360,3360,3360,3360,0
20230809,094100,78455780,3360,3360,3360,3360,0
20230809,094000,78455780,3360,3360,3360,3360,0
20230809,093900,78455780,3360,3360,3360,3360,0
20230809,093800,78455780,3360,3340,3360,3340,3
20230809,093700,78445720,3355,3355,3355,3355,0
20230809,093600,78445720,3355,3355,3355,3355,21
20230809,093500,78375265,3355,3340,3355,3340,259
20230809,093400,77506350,3360,3365,3365,3360,268
20230809,093300,76605820,3365,3355,3370,3345,6600
20230809,093200,54512075,3380,3385,3385,3350,702
20230809,093100,52155230,3390,3390,3390,3390,508
20230809,093000,50433110,3390,3405,3405,3390,6
20230809,092900,50412725,3400,3415,3415,3400,514
20230809,092800,48663745,3425,3425,3425,3425,110
20230809,092700,48286995,3425,3425,3425,3425,1
20230809,092600,48283570,3410,3410,3410,3410,1
20230809,092500,48280160,3420,3420,3425,3420,463
20230809,092400,46696680,3420,3415,3420,3415,212
20230809,092300,45972645,3400,3410,3420,3400,21
20230809,092200,45900935,3415,3415,3415,3415,176
20230809,092100,45299895,3410,3370,3410,3370,2774
20230809,092000,35896620,3370,3350,3370,3350,546
20230809,091900,34059365,3350,3350,3350,3350,1
20230809,091800,34056015,3345,3330,3345,3330,160
20230809,091700,33520890,3340,3340,3340,3340,80
20230809,091600,33253690,3340,3325,3340,3325,539
20230809,091500,31459055,3340,3335,3350,3320,161
20230809,091400,30922745,3365,3365,3365,3365,0
20230809,091300,30922745,3365,3365,3365,3365,100
20230809,091200,30586245,3365,3350,3365,3335,59
20230809,091100,30388635,3380,3380,3380,3380,1
20230809,091000,30385255,3380,3380,3380,3380,145
20230809,090900,29895155,3380,3370,3380,3370,1289
20230809,090800,25546105,3370,3370,3370,3370,207
20230809,090700,24848515,3345,3375,3375,3345,85
20230809,090600,24562990,3375,3335,3375,3335,144
20230809,090500,24079115,3330,3300,3330,3300,3556
20230809,090400,12249755,3300,3310,3330,3300,500
20230809,090300,10595490,3310,3340,3340,3310,870
20230809,090200,7695040,3340,3340,3340,3315,206
20230809,090100,7009350,3320,3370,3380,3305,1073
20230809,090000,3396580,3380,3380,3380,3375,1005