KissMeData/079970/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193500,2788251036,941,941,941,941,25640
20230809,193400,2788251036,941,941,941,941,0
20230809,193300,2788251036,941,941,941,941,0
20230809,193200,2788251036,941,941,941,941,0
20230809,193100,2788251036,941,941,941,941,0
20230809,193000,2788251036,941,941,941,941,0
20230809,192900,2788251036,941,941,941,941,0
20230809,192800,2788251036,941,941,941,941,0
20230809,192700,2788251036,941,941,941,941,0
20230809,192600,2788251036,941,941,941,941,0
20230809,192500,2788251036,941,941,941,941,0
20230809,192400,2788251036,941,941,941,941,0
20230809,192300,2788251036,941,941,941,941,0
20230809,192200,2788251036,941,941,941,941,0
20230809,192100,2788251036,941,941,941,941,0
20230809,192000,2788251036,941,941,941,941,0
20230809,191900,2788251036,941,941,941,941,0
20230809,191800,2788251036,941,941,941,941,0
20230809,191700,2788251036,941,941,941,941,0
20230809,191600,2788251036,941,941,941,941,0
20230809,191500,2788251036,941,941,941,941,0
20230809,191400,2788251036,941,941,941,941,0
20230809,191300,2788251036,941,941,941,941,0
20230809,191200,2788251036,941,941,941,941,0
20230809,191100,2788251036,941,941,941,941,0
20230809,191000,2788251036,941,941,941,941,0
20230809,190900,2788251036,941,941,941,941,0
20230809,190800,2788251036,941,941,941,941,0
20230809,190700,2788251036,941,941,941,941,0
20230809,190600,2788251036,941,941,941,941,0
20230809,190500,2788251036,941,941,941,941,25640
20230809,190400,2788251036,941,941,941,941,0
20230809,190300,2788251036,941,941,941,941,0
20230809,190200,2788251036,941,941,941,941,0
20230809,190100,2788251036,941,941,941,941,0
20230809,190000,2788251036,941,941,941,941,0
20230809,185900,2788251036,941,941,941,941,0
20230809,185800,2788251036,941,941,941,941,0
20230809,185700,2788251036,941,941,941,941,0
20230809,185600,2788251036,941,941,941,941,0
20230809,185500,2788251036,941,941,941,941,0
20230809,185400,2788251036,941,941,941,941,0
20230809,185300,2788251036,941,941,941,941,0
20230809,185200,2788251036,941,941,941,941,0
20230809,185100,2788251036,941,941,941,941,0
20230809,185000,2788251036,941,941,941,941,0
20230809,184900,2788251036,941,941,941,941,0
20230809,184800,2788251036,941,941,941,941,0
20230809,184700,2788251036,941,941,941,941,0
20230809,184600,2788251036,941,941,941,941,0
20230809,184500,2788251036,941,941,941,941,0
20230809,184400,2788251036,941,941,941,941,0
20230809,184300,2788251036,941,941,941,941,0
20230809,184200,2788251036,941,941,941,941,0
20230809,184100,2788251036,941,941,941,941,0
20230809,184000,2788251036,941,941,941,941,0
20230809,183900,2788251036,941,941,941,941,0
20230809,183800,2788251036,941,941,941,941,0
20230809,183700,2788251036,941,941,941,941,0
20230809,183600,2788251036,941,941,941,941,0
20230809,183500,2788251036,941,941,941,941,25640
20230809,183400,2788251036,941,941,941,941,0
20230809,183300,2788251036,941,941,941,941,0
20230809,183200,2788251036,941,941,941,941,0
20230809,183100,2788251036,941,941,941,941,0
20230809,183000,2788251036,941,941,941,941,0
20230809,182900,2788251036,941,941,941,941,0
20230809,182800,2788251036,941,941,941,941,0
20230809,182700,2788251036,941,941,941,941,0
20230809,182600,2788251036,941,941,941,941,0
20230809,182500,2788251036,941,941,941,941,0
20230809,182400,2788251036,941,941,941,941,0
20230809,182300,2788251036,941,941,941,941,0
20230809,182200,2788251036,941,941,941,941,0
20230809,182100,2788251036,941,941,941,941,0
20230809,182000,2788251036,941,941,941,941,0
20230809,181900,2788251036,941,941,941,941,0
20230809,181800,2788251036,941,941,941,941,0
20230809,181700,2788251036,941,941,941,941,0
20230809,181600,2788251036,941,941,941,941,0
20230809,181500,2788251036,941,941,941,941,0
20230809,181400,2788251036,941,941,941,941,0
20230809,181300,2788251036,941,941,941,941,0
20230809,181200,2788251036,941,941,941,941,0
20230809,181100,2788251036,941,941,941,941,0
20230809,181000,2788251036,941,941,941,941,0
20230809,180900,2788251036,941,941,941,941,0
20230809,180800,2788251036,941,941,941,941,0
20230809,180700,2788251036,941,941,941,941,0
20230809,180600,2788251036,941,941,941,941,0
20230809,180500,2788251036,941,941,941,941,25640
20230809,180400,2788251036,941,941,941,941,0
20230809,180300,2788251036,941,941,941,941,0
20230809,180200,2788251036,941,941,941,941,0
20230809,180100,2788251036,941,941,941,941,0
20230809,180000,2788251036,941,941,941,941,0
20230809,175900,2788251036,941,941,941,941,0
20230809,175800,2788251036,941,941,941,941,0
20230809,175700,2788251036,941,941,941,941,0
20230809,175600,2788251036,941,941,941,941,0
20230809,175500,2788251036,941,941,941,941,0
20230809,175400,2788251036,941,941,941,941,0
20230809,175300,2788251036,941,941,941,941,0
20230809,175200,2788251036,941,941,941,941,0
20230809,175100,2788251036,941,941,941,941,0
20230809,175000,2788251036,941,941,941,941,0
20230809,174900,2788251036,941,941,941,941,0
20230809,174800,2788251036,941,941,941,941,0
20230809,174700,2788251036,941,941,941,941,0
20230809,174600,2788251036,941,941,941,941,0
20230809,174500,2788251036,941,941,941,941,0
20230809,174400,2788251036,941,941,941,941,0
20230809,174300,2788251036,941,941,941,941,0
20230809,174200,2788251036,941,941,941,941,0
20230809,174100,2788251036,941,941,941,941,0
20230809,174000,2788251036,941,941,941,941,0
20230809,173900,2788251036,941,941,941,941,0
20230809,173800,2788251036,941,941,941,941,0
20230809,173700,2788251036,941,941,941,941,0
20230809,173600,2788251036,941,941,941,941,0
20230809,173500,2788251036,941,941,941,941,25640
20230809,173400,2788251036,941,941,941,941,0
20230809,173300,2788251036,941,941,941,941,0
20230809,173200,2788251036,941,941,941,941,0
20230809,173100,2788251036,941,941,941,941,0
20230809,173000,2788251036,941,941,941,941,0
20230809,172900,2788251036,941,941,941,941,0
20230809,172800,2788251036,941,941,941,941,0
20230809,172700,2788251036,941,941,941,941,0
20230809,172600,2788251036,941,941,941,941,0
20230809,172500,2788251036,941,941,941,941,0
20230809,172400,2788251036,941,941,941,941,0
20230809,172300,2788251036,941,941,941,941,0
20230809,172200,2788251036,941,941,941,941,0
20230809,172100,2788251036,941,941,941,941,0
20230809,172000,2788251036,941,941,941,941,0
20230809,171900,2788251036,941,941,941,941,0
20230809,171800,2788251036,941,941,941,941,0
20230809,171700,2788251036,941,941,941,941,0
20230809,171600,2788251036,941,941,941,941,0
20230809,171500,2788251036,941,941,941,941,0
20230809,171400,2788251036,941,941,941,941,0
20230809,171300,2788251036,941,941,941,941,0
20230809,171200,2788251036,941,941,941,941,0
20230809,171100,2788251036,941,941,941,941,0
20230809,171000,2788251036,941,941,941,941,0
20230809,170900,2788251036,941,941,941,941,0
20230809,170800,2788251036,941,941,941,941,0
20230809,170700,2788251036,941,941,941,941,0
20230809,170600,2788251036,941,941,941,941,0
20230809,170500,2788251036,941,941,941,941,25640
20230809,170400,2788251036,941,941,941,941,0
20230809,170300,2788251036,941,941,941,941,0
20230809,170200,2788251036,941,941,941,941,0
20230809,170100,2788251036,941,941,941,941,0
20230809,170000,2788251036,941,941,941,941,0
20230809,165900,2788251036,941,941,941,941,0
20230809,165800,2788251036,941,941,941,941,0
20230809,165700,2788251036,941,941,941,941,0
20230809,165600,2788251036,941,941,941,941,0
20230809,165500,2788251036,941,941,941,941,0
20230809,165400,2788251036,941,941,941,941,0
20230809,165300,2788251036,941,941,941,941,0
20230809,165200,2788251036,941,941,941,941,0
20230809,165100,2788251036,941,941,941,941,0
20230809,165000,2788251036,941,941,941,941,0
20230809,164900,2788251036,941,941,941,941,0
20230809,164800,2788251036,941,941,941,941,0
20230809,164700,2788251036,941,941,941,941,0
20230809,164600,2788251036,941,941,941,941,0
20230809,164500,2788251036,941,941,941,941,0
20230809,164400,2788251036,941,941,941,941,0
20230809,164300,2788251036,941,941,941,941,0
20230809,164200,2788251036,941,941,941,941,0
20230809,164100,2788251036,941,941,941,941,0
20230809,164000,2788251036,941,941,941,941,0
20230809,163900,2788251036,941,941,941,941,0
20230809,163800,2788251036,941,941,941,941,0
20230809,163700,2788251036,941,941,941,941,0
20230809,163600,2788251036,941,941,941,941,0
20230809,163500,2788251036,941,941,941,941,25640
20230809,163400,2788251036,941,941,941,941,0
20230809,163300,2788251036,941,941,941,941,0
20230809,163200,2788251036,941,941,941,941,0
20230809,163100,2788251036,941,941,941,941,0
20230809,163000,2788251036,941,941,941,941,0
20230809,162900,2788251036,941,941,941,941,0
20230809,162800,2788251036,941,941,941,941,0
20230809,162700,2788251036,941,941,941,941,0
20230809,162600,2788251036,941,941,941,941,0
20230809,162500,2788251036,941,941,941,941,0
20230809,162400,2788251036,941,941,941,941,0
20230809,162300,2788251036,941,941,941,941,0
20230809,162200,2788251036,941,941,941,941,0
20230809,162100,2788251036,941,941,941,941,0
20230809,162000,2788251036,941,941,941,941,0
20230809,161900,2788251036,941,941,941,941,0
20230809,161800,2788251036,941,941,941,941,0
20230809,161700,2788251036,941,941,941,941,0
20230809,161600,2788251036,941,941,941,941,0
20230809,161500,2788251036,941,941,941,941,0
20230809,161400,2788251036,941,941,941,941,0
20230809,161300,2788251036,941,941,941,941,0
20230809,161200,2788251036,941,941,941,941,0
20230809,161100,2788251036,941,941,941,941,0
20230809,161000,2788251036,941,941,941,941,0
20230809,160900,2788251036,941,941,941,941,0
20230809,160800,2788251036,941,941,941,941,0
20230809,160700,2788251036,941,941,941,941,0
20230809,160600,2788251036,941,941,941,941,0
20230809,160500,2788251036,941,941,941,941,25640
20230809,160400,2788251036,941,941,941,941,0
20230809,160300,2788251036,941,941,941,941,0
20230809,160200,2788251036,941,941,941,941,0
20230809,160100,2788251036,941,941,941,941,0
20230809,160000,2788251036,941,941,941,941,0
20230809,155900,2788251036,941,941,941,941,0
20230809,155800,2788251036,941,941,941,941,0
20230809,155700,2788251036,941,941,941,941,0
20230809,155600,2788251036,941,941,941,941,0
20230809,155500,2788251036,941,941,941,941,0
20230809,155400,2788251036,941,941,941,941,0
20230809,155300,2788251036,941,941,941,941,0
20230809,155200,2788251036,941,941,941,941,0
20230809,155100,2788251036,941,941,941,941,0
20230809,155000,2788251036,941,941,941,941,0
20230809,154900,2788251036,941,941,941,941,0
20230809,154800,2788251036,941,941,941,941,0
20230809,154700,2788251036,941,941,941,941,0
20230809,154600,2788251036,941,941,941,941,0
20230809,154500,2788251036,941,941,941,941,0
20230809,154400,2788251036,941,941,941,941,0
20230809,154300,2788251036,941,941,941,941,0
20230809,154200,2788251036,941,941,941,941,0
20230809,154100,2788251036,941,941,941,941,0
20230809,154000,2788251036,941,941,941,941,0
20230809,153900,2788251036,941,941,941,941,0
20230809,153800,2788251036,941,941,941,941,0
20230809,153700,2788251036,941,941,941,941,0
20230809,153600,2788251036,941,941,941,941,0
20230809,153500,2788251036,941,941,941,941,25640
20230809,153400,2788251036,941,941,941,941,0
20230809,153300,2788251036,941,941,941,941,0
20230809,153200,2788251036,941,941,941,941,0
20230809,153100,2788251036,941,941,941,941,0
20230809,153000,2788251036,941,941,941,941,25640
20230809,152900,2764123796,941,941,941,941,0
20230809,152800,2764123796,941,941,941,941,0
20230809,152700,2764123796,941,941,941,941,0
20230809,152600,2764123796,941,941,941,941,0
20230809,152500,2764123796,941,941,941,941,0
20230809,152400,2764123796,941,941,941,941,0
20230809,152300,2764123796,941,941,941,941,0
20230809,152200,2764123796,941,941,941,941,0
20230809,152100,2764123796,941,941,941,941,0
20230809,152000,2764123796,941,941,941,941,0
20230809,151900,2764123796,941,941,942,938,3166
20230809,151800,2761145743,941,942,949,940,6379
20230809,151700,2755142670,942,950,950,942,4233
20230809,151600,2751147114,944,950,953,944,8947
20230809,151500,2742678734,949,953,953,949,4882
20230809,151400,2738036721,952,952,955,951,23929
20230809,151300,2715232174,952,952,952,952,1
20230809,151200,2715231222,951,952,952,951,663
20230809,151100,2714600491,951,951,951,951,1
20230809,151000,2714599540,950,954,954,950,7166
20230809,150900,2707768114,950,955,955,950,6454
20230809,150800,2701610713,955,954,958,953,1493
20230809,150700,2700185899,948,950,952,941,13895
20230809,150600,2686986364,940,948,960,940,44761
20230809,150500,2644583974,947,955,955,943,21993
20230809,150400,2623672274,955,962,962,955,6212
20230809,150300,2617708140,962,965,965,962,22247
20230809,150200,2596284372,965,968,968,965,44338
20230809,150100,2553411338,972,972,972,967,4616
20230809,150000,2548943285,972,971,972,971,401
20230809,145900,2548553614,969,970,978,968,4669
20230809,145800,2543996608,970,970,977,969,32160
20230809,145700,2512796161,970,970,977,970,927
20230809,145600,2511896943,969,968,973,967,38022
20230809,145500,2474911791,968,968,973,968,2498
20230809,145400,2472483754,968,968,971,967,20868
20230809,145300,2452291263,968,969,969,967,13600
20230809,145200,2439128206,968,969,970,968,4684
20230809,145100,2434590301,969,971,971,969,47
20230809,145000,2434544670,972,971,972,968,22147
20230809,144900,2413096523,971,970,971,970,16
20230809,144800,2413080991,970,970,971,969,17372
20230809,144700,2396231512,969,969,970,969,2998
20230809,144600,2393325089,969,970,970,969,3780
20230809,144500,2389661812,969,969,970,969,5219
20230809,144400,2384603257,969,971,971,969,7745
20230809,144300,2377089206,971,974,974,971,13122
20230809,144200,2364336611,973,974,974,973,563
20230809,144100,2363788251,973,974,974,973,8742
20230809,144000,2355282235,973,980,980,973,17692
20230809,143900,2337997335,980,980,980,976,13569
20230809,143800,2324707163,980,980,980,979,14814
20230809,143700,2310189854,979,977,979,975,16150
20230809,143600,2294401998,977,975,977,973,3484
20230809,143500,2291000622,973,973,977,973,1843
20230809,143400,2289206982,973,979,979,973,5675
20230809,143300,2283663708,979,979,982,978,1955
20230809,143200,2281750257,983,974,984,973,65294
20230809,143100,2217708927,979,974,979,974,6828
20230809,143000,2211039300,973,968,978,968,29267
20230809,142900,2182656615,967,968,968,967,42438
20230809,142800,2141618078,968,968,968,967,20232
20230809,142700,2122043393,968,968,968,967,10010
20230809,142600,2112360774,968,974,974,968,5678
20230809,142500,2106854700,975,977,978,975,6651
20230809,142400,2100363162,978,969,978,968,23115
20230809,142300,2077879291,972,963,972,963,31521
20230809,142200,2047438956,962,974,974,961,48507
20230809,142100,2000500887,974,979,979,973,7808
20230809,142000,1992894861,980,980,983,979,13310
20230809,141900,1979838426,981,976,981,972,69758
20230809,141800,1911721162,977,982,982,975,28279
20230809,141700,1884056416,982,985,989,974,58954
20230809,141600,1825933888,985,980,986,972,63424
20230809,141500,1763818302,976,980,981,976,52521
20230809,141400,1712435324,980,982,987,977,71075
20230809,141300,1642638413,982,966,985,963,130654
20230809,141200,1515299007,970,975,980,963,123057
20230809,141100,1395566005,967,967,967,967,0
20230809,141000,1395566005,967,967,967,967,0
20230809,140900,1395566005,967,965,967,965,23533
20230809,140800,1372835373,965,957,965,957,9595
20230809,140700,1363591693,956,961,962,955,20091
20230809,140600,1344362477,961,959,962,956,9925
20230809,140500,1334818742,959,959,959,955,22232
20230809,140400,1313552359,955,960,961,954,17024
20230809,140300,1297218875,960,960,962,960,19587
20230809,140200,1278414487,959,955,959,954,25453
20230809,140100,1254045622,954,954,954,954,20979
20230809,140000,1234031656,955,955,957,954,12939
20230809,135900,1221665899,954,955,955,951,17414
20230809,135800,1205040979,957,953,957,953,43219
20230809,135700,1163798618,953,948,953,948,990
20230809,135600,1162859013,948,945,948,945,4468
20230809,135500,1158636325,950,951,951,943,27737
20230809,135400,1132382264,951,954,954,951,17326
20230809,135300,1115878973,952,953,954,952,10759
20230809,135200,1105625431,952,951,952,951,17474
20230809,135100,1088992308,951,950,951,950,13799
20230809,135000,1075873727,950,950,950,950,6360
20230809,134900,1069831727,950,950,951,950,17095
20230809,134800,1053591466,949,950,950,949,40752
20230809,134700,1014879070,950,949,950,949,5575
20230809,134600,1009584110,948,949,949,948,14902
20230809,134500,995445579,949,948,949,948,13564
20230809,134400,982586491,948,948,948,948,5788
20230809,134300,977099467,947,947,948,947,12541
20230809,134200,965220140,947,947,948,944,21981
20230809,134100,944403664,946,943,946,943,37571
20230809,134000,908893347,943,943,943,943,4519
20230809,133900,904631930,942,942,942,942,7593
20230809,133800,897479324,942,941,942,941,7528
20230809,133700,890391448,942,942,942,942,18327
20230809,133600,873127414,941,943,944,941,14033
20230809,133500,859919032,943,943,943,943,1000
20230809,133400,858976032,944,944,944,944,3
20230809,133300,858973200,944,944,944,944,1411
20230809,133200,857641216,944,943,944,942,661
20230809,133100,857017962,942,942,942,942,1
20230809,133000,857017020,942,942,942,942,7600
20230809,132900,849857820,942,942,942,942,3780
20230809,132800,846297060,942,942,942,942,1593
20230809,132700,844796454,942,942,942,942,0
20230809,132600,844796454,942,942,942,942,5810
20230809,132500,839323434,941,941,941,941,3508
20230809,132400,836022406,941,943,943,941,5045
20230809,132300,831272148,942,942,943,942,4773
20230809,132200,826775972,942,941,942,941,3697
20230809,132100,823295398,942,942,942,942,112
20230809,132000,823189894,942,941,942,940,590
20230809,131900,822635194,941,941,941,941,313
20230809,131800,822340661,940,941,941,940,599
20230809,131700,821777427,941,940,941,940,3520
20230809,131600,818465627,940,941,941,940,814
20230809,131500,817699683,941,940,941,940,30981
20230809,131400,788577332,939,939,940,939,397
20230809,131300,788204451,940,937,940,937,15000
20230809,131200,774121335,937,937,937,937,289
20230809,131100,773850542,936,937,939,936,1789
20230809,131000,772174248,938,937,938,937,5469
20230809,130900,767044426,938,938,938,938,500
20230809,130800,766575426,938,937,938,937,10304
20230809,130700,756910275,937,935,937,935,5203
20230809,130600,752040070,937,935,937,935,12060
20230809,130500,740742398,935,934,935,934,4751
20230809,130400,736300214,936,937,937,936,1836
20230809,130300,734581717,936,937,937,936,403
20230809,130200,734204506,936,936,936,936,0
20230809,130100,734204506,936,936,936,936,0
20230809,130000,734204506,936,936,936,936,1172
20230809,125900,733107514,934,934,934,934,0
20230809,125800,733107514,934,934,934,934,0
20230809,125700,733107514,934,934,934,934,2118
20230809,125600,731129302,934,934,934,934,252
20230809,125500,730893934,936,936,936,936,0
20230809,125400,730893934,936,936,936,936,31
20230809,125300,730864918,935,935,935,935,0
20230809,125200,730864918,935,935,935,935,0
20230809,125100,730864918,935,935,935,935,5
20230809,125000,730860243,935,936,936,935,113
20230809,124900,730754586,936,936,936,936,1
20230809,124800,730753650,936,936,936,935,1811
20230809,124700,729058557,936,936,936,936,3219
20230809,124600,726045573,936,936,937,936,2114
20230809,124500,724066831,937,932,937,931,13276
20230809,124400,711682465,933,933,933,933,0
20230809,124300,711682465,933,930,933,930,501
20230809,124200,711216532,930,930,930,930,500
20230809,124100,710751532,933,933,933,933,0
20230809,124000,710751532,933,933,933,933,0
20230809,123900,710751532,933,933,933,933,1
20230809,123800,710750599,933,933,933,933,0
20230809,123700,710750599,933,933,933,933,1365
20230809,123600,709477054,933,933,933,933,500
20230809,123500,709010554,933,932,933,932,3135
20230809,123400,706085831,932,932,932,932,0
20230809,123300,706085831,932,932,932,932,109
20230809,123200,705984243,929,931,931,929,3244
20230809,123100,702969160,934,934,934,934,0
20230809,123000,702969160,934,934,934,934,0
20230809,122900,702969160,934,934,934,934,0
20230809,122800,702969160,934,934,934,934,0
20230809,122700,702969160,934,934,934,934,1
20230809,122600,702968226,931,934,934,931,743
20230809,122500,702276490,935,935,935,935,0
20230809,122400,702276490,935,932,935,931,301
20230809,122300,701996139,936,936,936,936,0
20230809,122200,701996139,936,936,936,936,170
20230809,122100,701837019,937,937,937,937,0
20230809,122000,701837019,937,937,937,937,0
20230809,121900,701837019,937,937,937,937,3
20230809,121800,701834208,937,937,937,937,3116
20230809,121700,698914516,937,937,937,937,0
20230809,121600,698914516,937,937,937,937,10
20230809,121500,698905146,937,937,937,937,1
20230809,121400,698904209,928,928,928,928,0
20230809,121300,698904209,928,928,928,928,0
20230809,121200,698904209,928,933,933,928,5500
20230809,121100,693782658,933,934,934,933,7302
20230809,121000,686967590,937,937,937,937,0
20230809,120900,686967590,937,937,937,937,7
20230809,120800,686961031,937,936,937,935,11402
20230809,120700,676299627,937,937,937,937,0
20230809,120600,676299627,937,937,937,937,0
20230809,120500,676299627,937,937,937,937,0
20230809,120400,676299627,937,937,937,937,15
20230809,120300,676285572,937,937,937,937,0
20230809,120200,676285572,937,938,938,937,553
20230809,120100,675767311,937,939,939,937,178
20230809,120000,675600451,938,937,939,937,6656
20230809,115900,669357110,938,938,938,938,1163
20230809,115800,668266216,938,938,938,938,0
20230809,115700,668266216,938,937,938,937,449
20230809,115600,667845259,937,937,937,937,903
20230809,115500,666999148,937,935,937,935,52
20230809,115400,666950442,938,938,938,938,233
20230809,115300,666731888,938,938,938,938,312
20230809,115200,666439232,938,938,938,938,855
20230809,115100,665637242,938,938,939,938,12924
20230809,115000,653508720,937,931,937,931,38876
20230809,114900,617141858,931,929,931,929,4837
20230809,114800,612643376,929,929,929,929,5
20230809,114700,612638731,929,929,929,929,0
20230809,114600,612638731,929,929,929,929,0
20230809,114500,612638731,929,928,929,928,818
20230809,114400,611879626,928,926,928,926,495
20230809,114300,611421254,927,927,927,927,43
20230809,114200,611381393,928,928,928,928,185
20230809,114100,611209713,928,928,928,928,1
20230809,114000,611208785,928,928,928,928,5
20230809,113900,611204145,929,929,929,929,0
20230809,113800,611204145,929,929,929,929,0
20230809,113700,611204145,929,929,929,929,0
20230809,113600,611204145,929,928,929,928,2
20230809,113500,611202288,929,929,929,929,0
20230809,113400,611202288,929,929,929,929,203
20230809,113300,611013701,929,929,929,929,9
20230809,113200,611005340,930,930,930,930,3
20230809,113100,611002550,929,929,929,929,1
20230809,113000,611001621,930,929,930,928,91
20230809,112900,610917082,929,929,929,929,1
20230809,112800,610916153,929,929,929,929,990
20230809,112700,609996443,929,929,929,929,0
20230809,112600,609996443,929,929,929,929,1
20230809,112500,609995514,927,927,927,927,0
20230809,112400,609995514,927,927,927,927,6
20230809,112300,609989952,927,927,927,927,10
20230809,112200,609980682,927,927,927,927,10
20230809,112100,609971412,929,929,929,929,1
20230809,112000,609970483,922,922,922,922,0
20230809,111900,609970483,922,922,922,922,0
20230809,111800,609970483,922,927,927,922,8000
20230809,111700,602584632,930,930,934,930,3436
20230809,111600,599385010,923,923,923,923,0
20230809,111500,599385010,923,930,931,923,18654
20230809,111400,582148523,930,933,934,930,2744
20230809,111300,579588441,933,932,933,932,2500
20230809,111200,577256941,932,932,932,929,757
20230809,111100,576551921,932,932,932,932,10
20230809,111000,576542601,933,933,933,933,1
20230809,110900,576541668,928,928,928,928,0
20230809,110800,576541668,928,928,928,928,1
20230809,110700,576540740,925,925,925,925,0
20230809,110600,576540740,925,925,925,925,100
20230809,110500,576448240,925,925,934,925,14773
20230809,110400,562707570,925,925,925,925,940
20230809,110300,561838070,925,926,926,925,6000
20230809,110200,556287444,925,925,925,925,3948
20230809,110100,552635544,925,925,925,925,7000
20230809,110000,546160544,930,927,930,925,6147
20230809,105900,540473807,931,931,931,931,2284
20230809,105800,538347403,931,932,932,931,668
20230809,105700,537725049,932,930,932,928,6777
20230809,105600,531425183,929,930,930,929,1084
20230809,105500,530417592,930,930,930,930,2
20230809,105400,530415732,930,930,930,930,500
20230809,105300,529950732,930,930,930,930,277
20230809,105200,529693122,930,928,930,928,238
20230809,105100,529471986,930,930,930,930,187
20230809,105000,529298076,930,930,930,930,124
20230809,104900,529182756,930,930,930,930,800
20230809,104800,528438756,930,926,930,926,832
20230809,104700,527668203,926,931,931,926,19121
20230809,104600,509940827,930,930,930,930,50
20230809,104500,509894327,930,930,930,930,580
20230809,104400,509354927,930,930,930,930,0
20230809,104300,509354927,930,930,930,930,130
20230809,104200,509234027,930,930,930,930,3578
20230809,104100,505906487,935,933,935,927,20994
20230809,104000,486297047,931,929,931,926,8889
20230809,103900,478034356,928,930,930,928,3113
20230809,103800,475143267,930,930,930,930,2280
20230809,103700,473022867,929,930,930,929,3690
20230809,103600,469593349,931,930,934,930,1566
20230809,103500,468136787,930,929,930,929,1115
20230809,103400,467100839,929,930,930,929,2365
20230809,103300,464901390,930,929,933,929,12789
20230809,103200,452999566,924,923,924,923,553
20230809,103100,452488647,923,923,923,923,2241
20230809,103000,450420204,930,930,930,930,1276
20230809,102900,449233524,930,929,930,929,3596
20230809,102800,445891276,930,924,930,924,33938
20230809,102700,414459191,925,918,925,918,49280
20230809,102600,369054006,918,918,918,918,0
20230809,102500,369054006,918,918,918,918,30
20230809,102400,369026466,919,919,919,919,0
20230809,102300,369026466,919,919,919,918,1777
20230809,102200,367394839,919,919,920,918,7566
20230809,102100,360448999,921,920,921,920,20570
20230809,102000,341524597,919,915,919,915,52196
20230809,101900,293608790,917,917,917,917,37
20230809,101800,293574861,917,916,918,916,8030
20230809,101700,286204967,916,916,917,916,12324
20230809,101600,274906724,917,916,917,911,3512
20230809,101500,271690026,915,912,915,910,7910
20230809,101400,264471269,911,912,912,911,2232
20230809,101300,262437907,911,912,912,911,1529
20230809,101200,261043499,912,912,912,910,2021
20230809,101100,259203357,910,911,911,910,1471
20230809,101000,257863294,912,912,912,912,4367
20230809,100900,253880590,912,913,913,912,563
20230809,100800,253367114,912,913,913,912,1088
20230809,100700,252373849,913,913,913,913,42
20230809,100600,252335503,913,913,914,913,1123
20230809,100500,251310203,912,913,913,912,1051
20230809,100400,250351677,913,913,913,913,27
20230809,100300,250327026,915,915,915,915,92
20230809,100200,250242846,915,913,915,913,1825
20230809,100100,248573051,912,914,915,912,698
20230809,100000,247936431,915,915,915,915,0
20230809,095900,247936431,915,912,915,912,1543
20230809,095800,246527822,911,915,915,911,3279
20230809,095700,243528148,913,913,913,913,491
20230809,095600,243079865,911,911,911,911,53
20230809,095500,243031582,912,911,913,910,1551
20230809,095400,241619450,911,912,913,911,1610
20230809,095300,240152398,911,901,911,901,64664
20230809,095200,181345834,901,903,904,901,4
20230809,095100,181342223,902,904,904,902,8
20230809,095000,181334993,904,904,904,904,1
20230809,094900,181334089,904,904,904,904,8
20230809,094800,181326857,898,904,904,898,2162
20230809,094700,179385368,900,900,900,900,1580
20230809,094600,177963368,900,903,903,900,3594
20230809,094500,174727047,905,905,905,905,0
20230809,094400,174727047,905,905,905,905,0
20230809,094300,174727047,905,905,905,905,60
20230809,094200,174672747,905,902,905,902,6
20230809,094100,174667320,905,906,906,905,71
20230809,094000,174602995,906,907,907,901,769
20230809,093900,173909748,907,905,907,905,208
20230809,093800,173721110,907,907,907,907,79
20230809,093700,173649457,907,907,907,901,33170
20230809,093600,143618985,906,907,907,906,427
20230809,093500,143231721,907,907,907,907,971
20230809,093400,142351024,907,910,910,907,8611
20230809,093300,134524046,910,912,912,909,699
20230809,093200,133888354,913,913,913,913,0
20230809,093100,133888354,913,913,913,913,0
20230809,093000,133888354,913,913,913,913,1
20230809,092900,133887441,909,910,910,909,1006
20230809,092800,132972967,910,910,910,910,1889
20230809,092700,131253977,912,912,912,912,80
20230809,092600,131181017,912,910,912,909,1072
20230809,092500,130206420,909,917,917,909,4637
20230809,092400,125963426,917,915,917,915,5454
20230809,092300,120972994,919,919,919,919,210
20230809,092200,120780004,919,914,919,914,3957
20230809,092100,117152638,915,908,916,908,35764
20230809,092000,84512633,908,909,909,906,2786
20230809,091900,81986825,910,906,912,906,7005
20230809,091800,75619295,913,907,913,906,5201
20230809,091700,70898240,906,909,909,905,10309
20230809,091600,61557170,906,908,916,906,10284
20230809,091500,52215877,904,906,910,900,7815
20230809,091400,45129660,899,905,905,899,10001
20230809,091300,36078761,899,899,899,899,0
20230809,091200,36078761,899,901,907,899,23622
20230809,091100,14689197,900,898,900,898,5377
20230809,091000,9850236,898,895,898,895,1703
20230809,090900,8326046,893,889,893,886,562
20230809,090800,7825417,893,883,893,883,1113
20230809,090700,6832238,888,888,888,883,63
20230809,090600,6776299,888,888,888,888,1
20230809,090500,6775411,881,881,888,881,2433
20230809,090400,4631931,881,880,888,880,326
20230809,090300,4345042,880,888,888,880,1611
20230809,090200,2926496,888,886,891,886,17
20230809,090100,2911398,883,883,900,883,1927
20230809,090000,1208777,883,880,883,880,1341