KissMeData/090850/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194100,927712360,6500,6500,6500,6500,3431
20230809,194000,927712360,6500,6500,6500,6500,0
20230809,193900,927712360,6500,6500,6500,6500,0
20230809,193800,927712360,6500,6500,6500,6500,0
20230809,193700,927712360,6500,6500,6500,6500,0
20230809,193600,927712360,6500,6500,6500,6500,0
20230809,193500,927712360,6500,6500,6500,6500,0
20230809,193400,927712360,6500,6500,6500,6500,0
20230809,193300,927712360,6500,6500,6500,6500,0
20230809,193200,927712360,6500,6500,6500,6500,0
20230809,193100,927712360,6500,6500,6500,6500,0
20230809,193000,927712360,6500,6500,6500,6500,0
20230809,192900,927712360,6500,6500,6500,6500,0
20230809,192800,927712360,6500,6500,6500,6500,0
20230809,192700,927712360,6500,6500,6500,6500,0
20230809,192600,927712360,6500,6500,6500,6500,0
20230809,192500,927712360,6500,6500,6500,6500,0
20230809,192400,927712360,6500,6500,6500,6500,0
20230809,192300,927712360,6500,6500,6500,6500,0
20230809,192200,927712360,6500,6500,6500,6500,0
20230809,192100,927712360,6500,6500,6500,6500,0
20230809,192000,927712360,6500,6500,6500,6500,0
20230809,191900,927712360,6500,6500,6500,6500,0
20230809,191800,927712360,6500,6500,6500,6500,0
20230809,191700,927712360,6500,6500,6500,6500,0
20230809,191600,927712360,6500,6500,6500,6500,0
20230809,191500,927712360,6500,6500,6500,6500,0
20230809,191400,927712360,6500,6500,6500,6500,0
20230809,191300,927712360,6500,6500,6500,6500,0
20230809,191200,927712360,6500,6500,6500,6500,0
20230809,191100,927712360,6500,6500,6500,6500,3431
20230809,191000,927712360,6500,6500,6500,6500,0
20230809,190900,927712360,6500,6500,6500,6500,0
20230809,190800,927712360,6500,6500,6500,6500,0
20230809,190700,927712360,6500,6500,6500,6500,0
20230809,190600,927712360,6500,6500,6500,6500,0
20230809,190500,927712360,6500,6500,6500,6500,0
20230809,190400,927712360,6500,6500,6500,6500,0
20230809,190300,927712360,6500,6500,6500,6500,0
20230809,190200,927712360,6500,6500,6500,6500,0
20230809,190100,927712360,6500,6500,6500,6500,0
20230809,190000,927712360,6500,6500,6500,6500,0
20230809,185900,927712360,6500,6500,6500,6500,0
20230809,185800,927712360,6500,6500,6500,6500,0
20230809,185700,927712360,6500,6500,6500,6500,0
20230809,185600,927712360,6500,6500,6500,6500,0
20230809,185500,927712360,6500,6500,6500,6500,0
20230809,185400,927712360,6500,6500,6500,6500,0
20230809,185300,927712360,6500,6500,6500,6500,0
20230809,185200,927712360,6500,6500,6500,6500,0
20230809,185100,927712360,6500,6500,6500,6500,0
20230809,185000,927712360,6500,6500,6500,6500,0
20230809,184900,927712360,6500,6500,6500,6500,0
20230809,184800,927712360,6500,6500,6500,6500,0
20230809,184700,927712360,6500,6500,6500,6500,0
20230809,184600,927712360,6500,6500,6500,6500,0
20230809,184500,927712360,6500,6500,6500,6500,0
20230809,184400,927712360,6500,6500,6500,6500,0
20230809,184300,927712360,6500,6500,6500,6500,0
20230809,184200,927712360,6500,6500,6500,6500,0
20230809,184100,927712360,6500,6500,6500,6500,3431
20230809,184000,927712360,6500,6500,6500,6500,0
20230809,183900,927712360,6500,6500,6500,6500,0
20230809,183800,927712360,6500,6500,6500,6500,0
20230809,183700,927712360,6500,6500,6500,6500,0
20230809,183600,927712360,6500,6500,6500,6500,0
20230809,183500,927712360,6500,6500,6500,6500,0
20230809,183400,927712360,6500,6500,6500,6500,0
20230809,183300,927712360,6500,6500,6500,6500,0
20230809,183200,927712360,6500,6500,6500,6500,0
20230809,183100,927712360,6500,6500,6500,6500,0
20230809,183000,927712360,6500,6500,6500,6500,0
20230809,182900,927712360,6500,6500,6500,6500,0
20230809,182800,927712360,6500,6500,6500,6500,0
20230809,182700,927712360,6500,6500,6500,6500,0
20230809,182600,927712360,6500,6500,6500,6500,0
20230809,182500,927712360,6500,6500,6500,6500,0
20230809,182400,927712360,6500,6500,6500,6500,0
20230809,182300,927712360,6500,6500,6500,6500,0
20230809,182200,927712360,6500,6500,6500,6500,0
20230809,182100,927712360,6500,6500,6500,6500,0
20230809,182000,927712360,6500,6500,6500,6500,0
20230809,181900,927712360,6500,6500,6500,6500,0
20230809,181800,927712360,6500,6500,6500,6500,0
20230809,181700,927712360,6500,6500,6500,6500,0
20230809,181600,927712360,6500,6500,6500,6500,0
20230809,181500,927712360,6500,6500,6500,6500,0
20230809,181400,927712360,6500,6500,6500,6500,0
20230809,181300,927712360,6500,6500,6500,6500,0
20230809,181200,927712360,6500,6500,6500,6500,0
20230809,181100,927712360,6500,6500,6500,6500,3431
20230809,181000,927712360,6500,6500,6500,6500,0
20230809,180900,927712360,6500,6500,6500,6500,0
20230809,180800,927712360,6500,6500,6500,6500,0
20230809,180700,927712360,6500,6500,6500,6500,0
20230809,180600,927712360,6500,6500,6500,6500,0
20230809,180500,927712360,6500,6500,6500,6500,0
20230809,180400,927712360,6500,6500,6500,6500,0
20230809,180300,927712360,6500,6500,6500,6500,0
20230809,180200,927712360,6500,6500,6500,6500,0
20230809,180100,927712360,6500,6500,6500,6500,0
20230809,180000,927712360,6500,6500,6500,6500,0
20230809,175900,927712360,6500,6500,6500,6500,0
20230809,175800,927712360,6500,6500,6500,6500,0
20230809,175700,927712360,6500,6500,6500,6500,0
20230809,175600,927712360,6500,6500,6500,6500,0
20230809,175500,927712360,6500,6500,6500,6500,0
20230809,175400,927712360,6500,6500,6500,6500,0
20230809,175300,927712360,6500,6500,6500,6500,0
20230809,175200,927712360,6500,6500,6500,6500,0
20230809,175100,927712360,6500,6500,6500,6500,0
20230809,175000,927712360,6500,6500,6500,6500,0
20230809,174900,927712360,6500,6500,6500,6500,0
20230809,174800,927712360,6500,6500,6500,6500,0
20230809,174700,927712360,6500,6500,6500,6500,0
20230809,174600,927712360,6500,6500,6500,6500,0
20230809,174500,927712360,6500,6500,6500,6500,0
20230809,174400,927712360,6500,6500,6500,6500,0
20230809,174300,927712360,6500,6500,6500,6500,0
20230809,174200,927712360,6500,6500,6500,6500,0
20230809,174100,927712360,6500,6500,6500,6500,3431
20230809,174000,927712360,6500,6500,6500,6500,0
20230809,173900,927712360,6500,6500,6500,6500,0
20230809,173800,927712360,6500,6500,6500,6500,0
20230809,173700,927712360,6500,6500,6500,6500,0
20230809,173600,927712360,6500,6500,6500,6500,0
20230809,173500,927712360,6500,6500,6500,6500,0
20230809,173400,927712360,6500,6500,6500,6500,0
20230809,173300,927712360,6500,6500,6500,6500,0
20230809,173200,927712360,6500,6500,6500,6500,0
20230809,173100,927712360,6500,6500,6500,6500,0
20230809,173000,927712360,6500,6500,6500,6500,0
20230809,172900,927712360,6500,6500,6500,6500,0
20230809,172800,927712360,6500,6500,6500,6500,0
20230809,172700,927712360,6500,6500,6500,6500,0
20230809,172600,927712360,6500,6500,6500,6500,0
20230809,172500,927712360,6500,6500,6500,6500,0
20230809,172400,927712360,6500,6500,6500,6500,0
20230809,172300,927712360,6500,6500,6500,6500,0
20230809,172200,927712360,6500,6500,6500,6500,0
20230809,172100,927712360,6500,6500,6500,6500,0
20230809,172000,927712360,6500,6500,6500,6500,0
20230809,171900,927712360,6500,6500,6500,6500,0
20230809,171800,927712360,6500,6500,6500,6500,0
20230809,171700,927712360,6500,6500,6500,6500,0
20230809,171600,927712360,6500,6500,6500,6500,0
20230809,171500,927712360,6500,6500,6500,6500,0
20230809,171400,927712360,6500,6500,6500,6500,0
20230809,171300,927712360,6500,6500,6500,6500,0
20230809,171200,927712360,6500,6500,6500,6500,0
20230809,171100,927712360,6500,6500,6500,6500,3431
20230809,171000,927712360,6500,6500,6500,6500,0
20230809,170900,927712360,6500,6500,6500,6500,0
20230809,170800,927712360,6500,6500,6500,6500,0
20230809,170700,927712360,6500,6500,6500,6500,0
20230809,170600,927712360,6500,6500,6500,6500,0
20230809,170500,927712360,6500,6500,6500,6500,0
20230809,170400,927712360,6500,6500,6500,6500,0
20230809,170300,927712360,6500,6500,6500,6500,0
20230809,170200,927712360,6500,6500,6500,6500,0
20230809,170100,927712360,6500,6500,6500,6500,0
20230809,170000,927712360,6500,6500,6500,6500,0
20230809,165900,927712360,6500,6500,6500,6500,0
20230809,165800,927712360,6500,6500,6500,6500,0
20230809,165700,927712360,6500,6500,6500,6500,0
20230809,165600,927712360,6500,6500,6500,6500,0
20230809,165500,927712360,6500,6500,6500,6500,0
20230809,165400,927712360,6500,6500,6500,6500,0
20230809,165300,927712360,6500,6500,6500,6500,0
20230809,165200,927712360,6500,6500,6500,6500,0
20230809,165100,927712360,6500,6500,6500,6500,0
20230809,165000,927712360,6500,6500,6500,6500,0
20230809,164900,927712360,6500,6500,6500,6500,0
20230809,164800,927712360,6500,6500,6500,6500,0
20230809,164700,927712360,6500,6500,6500,6500,0
20230809,164600,927712360,6500,6500,6500,6500,0
20230809,164500,927712360,6500,6500,6500,6500,0
20230809,164400,927712360,6500,6500,6500,6500,0
20230809,164300,927712360,6500,6500,6500,6500,0
20230809,164200,927712360,6500,6500,6500,6500,0
20230809,164100,927712360,6500,6500,6500,6500,3431
20230809,164000,927712360,6500,6500,6500,6500,0
20230809,163900,927712360,6500,6500,6500,6500,0
20230809,163800,927712360,6500,6500,6500,6500,0
20230809,163700,927712360,6500,6500,6500,6500,0
20230809,163600,927712360,6500,6500,6500,6500,0
20230809,163500,927712360,6500,6500,6500,6500,0
20230809,163400,927712360,6500,6500,6500,6500,0
20230809,163300,927712360,6500,6500,6500,6500,0
20230809,163200,927712360,6500,6500,6500,6500,0
20230809,163100,927712360,6500,6500,6500,6500,0
20230809,163000,927712360,6500,6500,6500,6500,0
20230809,162900,927712360,6500,6500,6500,6500,0
20230809,162800,927712360,6500,6500,6500,6500,0
20230809,162700,927712360,6500,6500,6500,6500,0
20230809,162600,927712360,6500,6500,6500,6500,0
20230809,162500,927712360,6500,6500,6500,6500,0
20230809,162400,927712360,6500,6500,6500,6500,0
20230809,162300,927712360,6500,6500,6500,6500,0
20230809,162200,927712360,6500,6500,6500,6500,0
20230809,162100,927712360,6500,6500,6500,6500,0
20230809,162000,927712360,6500,6500,6500,6500,0
20230809,161900,927712360,6500,6500,6500,6500,0
20230809,161800,927712360,6500,6500,6500,6500,0
20230809,161700,927712360,6500,6500,6500,6500,0
20230809,161600,927712360,6500,6500,6500,6500,0
20230809,161500,927712360,6500,6500,6500,6500,0
20230809,161400,927712360,6500,6500,6500,6500,0
20230809,161300,927712360,6500,6500,6500,6500,0
20230809,161200,927712360,6500,6500,6500,6500,0
20230809,161100,927712360,6500,6500,6500,6500,3431
20230809,161000,927712360,6500,6500,6500,6500,0
20230809,160900,927712360,6500,6500,6500,6500,0
20230809,160800,927712360,6500,6500,6500,6500,0
20230809,160700,927712360,6500,6500,6500,6500,0
20230809,160600,927712360,6500,6500,6500,6500,0
20230809,160500,927712360,6500,6500,6500,6500,0
20230809,160400,927712360,6500,6500,6500,6500,0
20230809,160300,927712360,6500,6500,6500,6500,0
20230809,160200,927712360,6500,6500,6500,6500,0
20230809,160100,927712360,6500,6500,6500,6500,0
20230809,160000,927712360,6500,6500,6500,6500,0
20230809,155900,927712360,6500,6500,6500,6500,0
20230809,155800,927712360,6500,6500,6500,6500,0
20230809,155700,927712360,6500,6500,6500,6500,0
20230809,155600,927712360,6500,6500,6500,6500,0
20230809,155500,927712360,6500,6500,6500,6500,0
20230809,155400,927712360,6500,6500,6500,6500,0
20230809,155300,927712360,6500,6500,6500,6500,0
20230809,155200,927712360,6500,6500,6500,6500,0
20230809,155100,927712360,6500,6500,6500,6500,0
20230809,155000,927712360,6500,6500,6500,6500,0
20230809,154900,927712360,6500,6500,6500,6500,0
20230809,154800,927712360,6500,6500,6500,6500,0
20230809,154700,927712360,6500,6500,6500,6500,0
20230809,154600,927712360,6500,6500,6500,6500,0
20230809,154500,927712360,6500,6500,6500,6500,0
20230809,154400,927712360,6500,6500,6500,6500,0
20230809,154300,927712360,6500,6500,6500,6500,0
20230809,154200,927712360,6500,6500,6500,6500,0
20230809,154100,927712360,6500,6500,6500,6500,3431
20230809,154000,927712360,6500,6500,6500,6500,0
20230809,153900,927712360,6500,6500,6500,6500,0
20230809,153800,927712360,6500,6500,6500,6500,0
20230809,153700,927712360,6500,6500,6500,6500,0
20230809,153600,927712360,6500,6500,6500,6500,0
20230809,153500,927712360,6500,6500,6500,6500,0
20230809,153400,927712360,6500,6500,6500,6500,0
20230809,153300,927712360,6500,6500,6500,6500,0
20230809,153200,927712360,6500,6500,6500,6500,0
20230809,153100,927712360,6500,6500,6500,6500,0
20230809,153000,927712360,6500,6500,6500,6500,3431
20230809,152900,905410860,6490,6490,6490,6490,0
20230809,152800,905410860,6490,6490,6490,6490,0
20230809,152700,905410860,6490,6490,6490,6490,0
20230809,152600,905410860,6490,6490,6490,6490,0
20230809,152500,905410860,6490,6490,6490,6490,0
20230809,152400,905410860,6490,6490,6490,6490,0
20230809,152300,905410860,6490,6490,6490,6490,0
20230809,152200,905410860,6490,6490,6490,6490,0
20230809,152100,905410860,6490,6490,6490,6490,0
20230809,152000,905410860,6490,6490,6490,6490,0
20230809,151900,905410860,6490,6490,6490,6490,207
20230809,151800,904067430,6490,6490,6490,6490,147
20230809,151700,903113400,6490,6480,6490,6480,322
20230809,151600,901025620,6490,6490,6490,6490,0
20230809,151500,901025620,6490,6490,6490,6480,639
20230809,151400,896879810,6480,6480,6480,6480,0
20230809,151300,896879810,6480,6490,6490,6480,21
20230809,151200,896743550,6480,6480,6480,6480,5
20230809,151100,896711150,6490,6490,6490,6490,3
20230809,151000,896691680,6490,6490,6490,6490,4
20230809,150900,896665720,6490,6490,6490,6490,506
20230809,150800,893381780,6490,6480,6490,6480,2117
20230809,150700,879663600,6480,6480,6480,6480,301
20230809,150600,877713120,6480,6480,6480,6480,1
20230809,150500,877706640,6480,6480,6480,6480,4
20230809,150400,877680720,6480,6480,6480,6480,0
20230809,150300,877680720,6480,6480,6480,6480,107
20230809,150200,876987360,6480,6470,6480,6470,45
20230809,150100,876696150,6470,6470,6470,6470,36
20230809,150000,876463230,6480,6480,6480,6480,55
20230809,145900,876106830,6490,6480,6490,6480,1031
20230809,145800,869425940,6490,6490,6490,6490,0
20230809,145700,869425940,6490,6490,6490,6490,10
20230809,145600,869361040,6490,6490,6490,6490,0
20230809,145500,869361040,6490,6490,6490,6490,35
20230809,145400,869133890,6490,6490,6490,6490,18
20230809,145300,869017070,6480,6480,6480,6480,379
20230809,145200,866561150,6480,6490,6490,6480,5
20230809,145100,866528740,6490,6490,6490,6490,11
20230809,145000,866457350,6480,6480,6480,6480,1000
20230809,144900,859977350,6490,6480,6490,6480,4
20230809,144800,859951400,6480,6480,6480,6480,1
20230809,144700,859944920,6490,6490,6490,6490,0
20230809,144600,859944920,6490,6490,6490,6490,0
20230809,144500,859944920,6490,6490,6490,6490,66
20230809,144400,859516580,6490,6490,6490,6490,3
20230809,144300,859497110,6480,6490,6490,6480,228
20230809,144200,858019290,6480,6480,6480,6480,2225
20230809,144100,843601290,6480,6480,6480,6480,115
20230809,144000,842856090,6480,6480,6480,6480,42
20230809,143900,842583930,6480,6480,6480,6480,0
20230809,143800,842583930,6480,6480,6480,6480,0
20230809,143700,842583930,6480,6480,6480,6480,2
20230809,143600,842570970,6470,6480,6480,6470,607
20230809,143500,838643670,6480,6480,6480,6480,1932
20230809,143400,826124310,6490,6490,6490,6490,3
20230809,143300,826104840,6490,6490,6490,6490,0
20230809,143200,826104840,6490,6490,6490,6490,110
20230809,143100,825390940,6490,6490,6490,6490,100
20230809,143000,824741940,6490,6490,6490,6490,1
20230809,142900,824735450,6490,6490,6490,6490,0
20230809,142800,824735450,6490,6490,6490,6490,1
20230809,142700,824728960,6490,6490,6490,6490,1
20230809,142600,824722470,6490,6490,6490,6490,75
20230809,142500,824235720,6490,6490,6490,6490,0
20230809,142400,824235720,6490,6490,6490,6490,0
20230809,142300,824235720,6490,6490,6490,6490,211
20230809,142200,822866330,6490,6490,6490,6490,0
20230809,142100,822866330,6490,6490,6490,6490,60
20230809,142000,822476930,6490,6480,6490,6480,10500
20230809,141900,754352650,6470,6470,6470,6470,500
20230809,141800,751117650,6480,6480,6480,6480,1
20230809,141700,751111170,6480,6480,6480,6480,2010
20230809,141600,738086370,6480,6480,6480,6480,2
20230809,141500,738073410,6480,6480,6480,6480,209
20230809,141400,736719090,6480,6480,6480,6480,0
20230809,141300,736719090,6480,6480,6480,6480,3
20230809,141200,736699650,6480,6480,6480,6470,4388
20230809,141100,708308540,6480,6480,6480,6480,13
20230809,141000,708224300,6480,6480,6480,6480,2
20230809,140900,708211340,6480,6480,6480,6480,2
20230809,140800,708198380,6480,6480,6480,6480,20
20230809,140700,708068780,6480,6480,6480,6480,2556
20230809,140600,691505900,6490,6480,6490,6480,880
20230809,140500,685803000,6480,6490,6490,6470,1564
20230809,140400,675678240,6490,6490,6490,6480,17
20230809,140300,675567940,6490,6490,6490,6490,4
20230809,140200,675541980,6490,6490,6490,6490,5
20230809,140100,675509530,6470,6470,6470,6470,70
20230809,140000,675056630,6490,6490,6490,6490,0
20230809,135900,675056630,6490,6490,6490,6480,2151
20230809,135800,661116740,6490,6490,6490,6490,0
20230809,135700,661116740,6490,6490,6490,6490,17
20230809,135600,661006410,6490,6490,6490,6490,0
20230809,135500,661006410,6490,6490,6490,6490,16
20230809,135400,660902570,6490,6490,6490,6490,0
20230809,135300,660902570,6490,6490,6490,6490,1
20230809,135200,660896080,6490,6490,6490,6490,3
20230809,135100,660876610,6490,6490,6490,6490,0
20230809,135000,660876610,6490,6490,6490,6490,0
20230809,134900,660876610,6490,6490,6490,6490,101
20230809,134800,660221120,6480,6480,6480,6480,50
20230809,134700,659897120,6480,6480,6480,6480,1
20230809,134600,659890640,6480,6480,6480,6480,0
20230809,134500,659890640,6480,6480,6480,6480,16
20230809,134400,659786960,6490,6490,6490,6490,0
20230809,134300,659786960,6490,6490,6490,6490,0
20230809,134200,659786960,6490,6490,6490,6490,29
20230809,134100,659598750,6490,6490,6490,6490,4
20230809,134000,659572790,6490,6490,6490,6490,8
20230809,133900,659520870,6490,6490,6490,6490,217
20230809,133800,658112540,6490,6490,6490,6490,6
20230809,133700,658073600,6490,6490,6490,6490,12
20230809,133600,657995720,6490,6490,6490,6490,4
20230809,133500,657969760,6480,6490,6490,6480,2
20230809,133400,657956790,6490,6490,6490,6480,11
20230809,133300,657885440,6490,6490,6490,6490,4
20230809,133200,657859480,6480,6480,6480,6480,0
20230809,133100,657859480,6480,6480,6480,6480,10
20230809,133000,657794680,6490,6490,6490,6490,1
20230809,132900,657788190,6490,6490,6490,6490,0
20230809,132800,657788190,6490,6490,6490,6490,2
20230809,132700,657775210,6480,6480,6480,6480,5
20230809,132600,657742810,6480,6490,6490,6480,2
20230809,132500,657729840,6490,6490,6490,6490,200
20230809,132400,656431840,6490,6490,6490,6490,0
20230809,132300,656431840,6490,6490,6490,6490,51
20230809,132200,656100850,6490,6490,6490,6480,202
20230809,132100,654791870,6480,6480,6490,6480,1483
20230809,132000,645181530,6480,6480,6480,6480,1093
20230809,131900,638098890,6480,6480,6480,6480,133
20230809,131800,637237050,6470,6470,6470,6470,815
20230809,131700,631964000,6470,6470,6470,6470,713
20230809,131600,627350890,6460,6460,6460,6460,324
20230809,131500,625257850,6490,6480,6490,6450,5495
20230809,131400,589734610,6490,6490,6490,6480,617
20230809,131300,585736410,6490,6500,6500,6490,8
20230809,131200,585684470,6500,6500,6500,6500,2
20230809,131100,585671470,6500,6500,6500,6500,0
20230809,131000,585671470,6500,6500,6500,6500,0
20230809,130900,585671470,6500,6500,6500,6500,0
20230809,130800,585671470,6500,6500,6500,6500,0
20230809,130700,585671470,6500,6500,6500,6500,0
20230809,130600,585671470,6500,6500,6500,6500,60
20230809,130500,585281470,6490,6490,6490,6490,131
20230809,130400,584431280,6490,6490,6490,6490,0
20230809,130300,584431280,6490,6490,6490,6490,5
20230809,130200,584398830,6490,6490,6490,6490,16
20230809,130100,584294990,6490,6490,6490,6490,50
20230809,130000,583970490,6500,6500,6500,6500,0
20230809,125900,583970490,6500,6500,6500,6500,235
20230809,125800,582442990,6500,6500,6500,6500,0
20230809,125700,582442990,6500,6500,6500,6500,127
20230809,125600,581617490,6500,6500,6500,6500,0
20230809,125500,581617490,6500,6500,6500,6500,69
20230809,125400,581168990,6500,6500,6500,6500,216
20230809,125300,579764990,6500,6500,6500,6500,0
20230809,125200,579764990,6500,6490,6500,6490,1003
20230809,125100,573245520,6490,6490,6490,6490,300
20230809,125000,571298520,6500,6500,6500,6500,0
20230809,124900,571298520,6500,6500,6500,6480,1327
20230809,124800,562697680,6500,6500,6500,6500,60
20230809,124700,562307680,6500,6500,6500,6500,110
20230809,124600,561592680,6500,6500,6500,6500,5
20230809,124500,561560180,6500,6500,6500,6500,0
20230809,124400,561560180,6500,6500,6500,6500,0
20230809,124300,561560180,6500,6490,6500,6490,430
20230809,124200,558768080,6490,6510,6510,6490,6919
20230809,124100,513798970,6510,6510,6510,6510,0
20230809,124000,513798970,6510,6510,6510,6510,460
20230809,123900,510804370,6510,6510,6510,6510,0
20230809,123800,510804370,6510,6510,6510,6510,0
20230809,123700,510804370,6510,6510,6510,6510,0
20230809,123600,510804370,6510,6510,6510,6510,0
20230809,123500,510804370,6510,6510,6510,6510,8
20230809,123400,510752290,6510,6510,6510,6510,0
20230809,123300,510752290,6510,6510,6510,6510,0
20230809,123200,510752290,6510,6510,6510,6510,50
20230809,123100,510426790,6510,6510,6510,6510,0
20230809,123000,510426790,6510,6510,6510,6510,0
20230809,122900,510426790,6510,6510,6510,6510,99
20230809,122800,509782300,6510,6510,6510,6510,5
20230809,122700,509749750,6510,6510,6510,6510,0
20230809,122600,509749750,6510,6510,6510,6510,0
20230809,122500,509749750,6510,6510,6510,6510,2
20230809,122400,509736730,6510,6510,6510,6510,0
20230809,122300,509736730,6510,6510,6510,6510,2
20230809,122200,509723710,6510,6510,6510,6510,5
20230809,122100,509691160,6510,6510,6510,6510,100
20230809,122000,509040160,6510,6510,6510,6510,200
20230809,121900,507738160,6510,6510,6510,6510,0
20230809,121800,507738160,6510,6500,6510,6500,21
20230809,121700,507601460,6500,6500,6500,6500,0
20230809,121600,507601460,6500,6510,6510,6500,215
20230809,121500,506203780,6500,6510,6510,6500,7
20230809,121400,506158250,6490,6500,6500,6490,3146
20230809,121300,485713130,6500,6500,6500,6500,300
20230809,121200,483763130,6510,6510,6510,6510,160
20230809,121100,482721530,6520,6520,6520,6520,1
20230809,121000,482715010,6510,6510,6510,6510,10
20230809,120900,482649910,6500,6500,6500,6500,0
20230809,120800,482649910,6500,6500,6500,6500,0
20230809,120700,482649910,6500,6500,6500,6500,0
20230809,120600,482649910,6500,6510,6510,6500,2551
20230809,120500,466067590,6510,6510,6510,6510,0
20230809,120400,466067590,6510,6510,6510,6510,0
20230809,120300,466067590,6510,6510,6510,6510,0
20230809,120200,466067590,6510,6510,6510,6510,0
20230809,120100,466067590,6510,6520,6520,6510,30
20230809,120000,465872280,6520,6520,6520,6520,0
20230809,115900,465872280,6520,6510,6520,6510,53
20230809,115800,465526750,6510,6520,6520,6510,20
20230809,115700,465396370,6520,6520,6520,6520,0
20230809,115600,465396370,6520,6520,6520,6520,23
20230809,115500,465246410,6520,6520,6520,6520,3
20230809,115400,465226850,6500,6500,6500,6500,0
20230809,115300,465226850,6500,6500,6500,6500,0
20230809,115200,465226850,6500,6510,6510,6500,3259
20230809,115100,444035860,6520,6520,6520,6520,0
20230809,115000,444035860,6520,6520,6520,6520,1
20230809,114900,444029340,6520,6520,6520,6520,0
20230809,114800,444029340,6520,6520,6520,6520,42
20230809,114700,443755500,6510,6510,6510,6510,0
20230809,114600,443755500,6510,6510,6510,6510,0
20230809,114500,443755500,6510,6510,6510,6510,493
20230809,114400,440546070,6510,6510,6510,6510,2
20230809,114300,440533050,6510,6510,6510,6510,1145
20230809,114200,433079100,6510,6520,6520,6510,3198
20230809,114100,412241380,6530,6530,6530,6530,161
20230809,114000,411190050,6530,6530,6530,6530,0
20230809,113900,411190050,6530,6530,6530,6530,457
20230809,113800,408205840,6540,6540,6540,6540,0
20230809,113700,408205840,6540,6540,6540,6540,0
20230809,113600,408205840,6540,6540,6540,6540,0
20230809,113500,408205840,6540,6540,6540,6540,0
20230809,113400,408205840,6540,6540,6540,6540,0
20230809,113300,408205840,6540,6540,6540,6540,0
20230809,113200,408205840,6540,6540,6540,6540,29
20230809,113100,408016180,6530,6530,6530,6530,0
20230809,113000,408016180,6530,6530,6530,6530,0
20230809,112900,408016180,6530,6530,6530,6530,0
20230809,112800,408016180,6530,6530,6530,6530,529
20230809,112700,404561810,6530,6530,6530,6530,172
20230809,112600,403438650,6540,6530,6540,6530,125
20230809,112500,402621880,6520,6540,6540,6520,52
20230809,112400,402282790,6530,6530,6530,6530,0
20230809,112300,402282790,6530,6540,6540,6530,654
20230809,112200,398012140,6530,6530,6530,6530,452
20230809,112100,395060580,6540,6540,6540,6540,0
20230809,112000,395060580,6540,6540,6540,6540,73
20230809,111900,394583160,6540,6540,6540,6540,0
20230809,111800,394583160,6540,6540,6540,6540,3
20230809,111700,394563540,6540,6540,6540,6540,0
20230809,111600,394563540,6540,6540,6540,6540,0
20230809,111500,394563540,6540,6540,6540,6540,35
20230809,111400,394334640,6540,6540,6540,6540,0
20230809,111300,394334640,6540,6550,6550,6540,3
20230809,111200,394315010,6550,6550,6550,6550,0
20230809,111100,394315010,6550,6550,6550,6550,0
20230809,111000,394315010,6550,6550,6550,6550,3
20230809,110900,394295360,6550,6550,6550,6550,139
20230809,110800,393384910,6560,6560,6560,6550,146
20230809,110700,392428400,6550,6550,6550,6550,1875
20230809,110600,380147150,6550,6550,6550,6550,1
20230809,110500,380140600,6550,6550,6550,6550,0
20230809,110400,380140600,6550,6550,6550,6550,72
20230809,110300,379669000,6540,6540,6540,6540,1
20230809,110200,379662460,6550,6550,6550,6550,0
20230809,110100,379662460,6550,6550,6550,6550,23
20230809,110000,379511810,6550,6540,6550,6540,92
20230809,105900,378910120,6550,6550,6550,6550,2
20230809,105800,378897020,6550,6550,6550,6550,13
20230809,105700,378811870,6550,6550,6550,6550,1651
20230809,105600,367997820,6560,6560,6560,6560,39
20230809,105500,367741980,6560,6560,6560,6560,0
20230809,105400,367741980,6560,6560,6560,6560,1
20230809,105300,367735420,6570,6570,6570,6570,50
20230809,105200,367406920,6550,6550,6550,6550,2159
20230809,105100,353265470,6550,6560,6560,6550,8
20230809,105000,353213060,6560,6560,6560,6560,291
20230809,104900,351304100,6570,6570,6570,6570,3
20230809,104800,351284390,6570,6570,6570,6570,200
20230809,104700,349970390,6560,6560,6560,6560,0
20230809,104600,349970390,6560,6560,6560,6560,0
20230809,104500,349970390,6560,6560,6560,6560,0
20230809,104400,349970390,6560,6560,6560,6560,0
20230809,104300,349970390,6560,6560,6560,6560,0
20230809,104200,349970390,6560,6560,6560,6560,300
20230809,104100,348002390,6570,6570,6570,6570,77
20230809,104000,347496500,6570,6570,6570,6570,1
20230809,103900,347489930,6570,6570,6570,6570,1
20230809,103800,347483360,6570,6570,6570,6570,0
20230809,103700,347483360,6570,6570,6570,6570,0
20230809,103600,347483360,6570,6570,6570,6570,0
20230809,103500,347483360,6570,6570,6570,6570,0
20230809,103400,347483360,6570,6570,6570,6570,0
20230809,103300,347483360,6570,6570,6570,6570,0
20230809,103200,347483360,6570,6570,6570,6570,1
20230809,103100,347476790,6580,6580,6580,6580,0
20230809,103000,347476790,6580,6580,6580,6580,0
20230809,102900,347476790,6580,6580,6580,6580,0
20230809,102800,347476790,6580,6580,6580,6580,1
20230809,102700,347470210,6580,6580,6580,6560,17
20230809,102600,347358460,6580,6580,6580,6580,1
20230809,102500,347351880,6560,6560,6560,6560,0
20230809,102400,347351880,6560,6560,6560,6560,0
20230809,102300,347351880,6560,6580,6580,6560,2
20230809,102200,347338740,6570,6570,6570,6570,16
20230809,102100,347233620,6580,6580,6580,6580,0
20230809,102000,347233620,6580,6580,6580,6580,50
20230809,101900,346904620,6570,6560,6580,6560,38
20230809,101800,346655100,6560,6560,6560,6560,0
20230809,101700,346655100,6560,6520,6580,6520,9093
20230809,101600,287267140,6520,6520,6520,6520,0
20230809,101500,287267140,6520,6520,6520,6520,0
20230809,101400,287267140,6520,6510,6520,6510,861
20230809,101300,281662010,6510,6510,6510,6510,1005
20230809,101200,275119460,6500,6500,6500,6500,0
20230809,101100,275119460,6500,6510,6510,6500,1500
20230809,101000,265365700,6510,6510,6510,6510,0
20230809,100900,265365700,6510,6510,6510,6510,0
20230809,100800,265365700,6510,6520,6520,6510,950
20230809,100700,259181180,6530,6530,6530,6530,38
20230809,100600,258933040,6520,6520,6520,6520,0
20230809,100500,258933040,6520,6520,6520,6520,870
20230809,100400,253260640,6520,6520,6520,6520,15
20230809,100300,253162840,6530,6530,6530,6530,30
20230809,100200,252966940,6530,6520,6530,6520,298
20230809,100100,251021980,6520,6530,6530,6520,24
20230809,100000,250865470,6520,6520,6520,6510,422
20230809,095900,248115240,6520,6520,6520,6520,1717
20230809,095800,236920400,6520,6530,6530,6520,107
20230809,095700,236222690,6530,6550,6550,6520,3669
20230809,095600,212279280,6550,6550,6550,6550,60
20230809,095500,211886280,6550,6550,6550,6550,0
20230809,095400,211886280,6550,6550,6550,6550,0
20230809,095300,211886280,6550,6560,6560,6550,11
20230809,095200,211814200,6560,6560,6560,6560,0
20230809,095100,211814200,6560,6560,6560,6560,17
20230809,095000,211702680,6560,6570,6570,6560,49
20230809,094900,211381160,6570,6570,6570,6570,0
20230809,094800,211381160,6570,6590,6590,6570,2258
20230809,094700,196517450,6600,6600,6600,6600,326
20230809,094600,194365850,6600,6600,6600,6600,1002
20230809,094500,187752650,6620,6620,6620,6620,0
20230809,094400,187752650,6620,6620,6620,6620,1
20230809,094300,187746030,6620,6620,6620,6620,2
20230809,094200,187732790,6610,6610,6610,6610,183
20230809,094100,186523160,6620,6620,6620,6620,43
20230809,094000,186238500,6620,6620,6620,6620,2
20230809,093900,186225260,6620,6610,6620,6610,3065
20230809,093800,165943590,6610,6600,6610,6600,6
20230809,093700,165903960,6600,6620,6620,6600,2
20230809,093600,165890740,6620,6620,6620,6620,2
20230809,093500,165877500,6620,6620,6620,6620,55
20230809,093400,165513400,6590,6600,6600,6590,150
20230809,093300,164524020,6620,6620,6620,6620,1
20230809,093200,164517400,6620,6610,6620,6610,5
20230809,093100,164484330,6610,6610,6610,6610,13
20230809,093000,164398400,6630,6620,6630,6620,499
20230809,092900,161091090,6620,6610,6620,6580,703
20230809,092800,156464110,6590,6600,6610,6590,1536
20230809,092700,146323140,6610,6610,6610,6610,30
20230809,092600,146124840,6610,6610,6610,6610,1
20230809,092500,146118230,6610,6610,6610,6610,3
20230809,092400,146098400,6610,6610,6610,6610,1
20230809,092300,146091790,6620,6620,6630,6620,1139
20230809,092200,138550610,6620,6610,6620,6580,2175
20230809,092100,124229110,6610,6610,6610,6610,0
20230809,092000,124229110,6610,6630,6630,6590,41
20230809,091900,123958730,6580,6610,6630,6580,1771
20230809,091800,112292420,6630,6630,6630,6630,0
20230809,091700,112292420,6630,6590,6630,6530,2059
20230809,091600,98751670,6610,6600,6640,6590,11
20230809,091500,98679020,6640,6600,6640,6590,4353
20230809,091400,69897610,6630,6630,6630,6630,25
20230809,091300,69731860,6630,6620,6630,6600,5243
20230809,091200,35087260,6620,6630,6630,6620,402
20230809,091100,32422010,6630,6630,6630,6630,32
20230809,091000,32209850,6630,6590,6630,6580,508
20230809,090900,28867030,6600,6600,6600,6600,33
20230809,090800,28649230,6600,6590,6600,6590,851
20230809,090700,23041130,6590,6590,6590,6580,3
20230809,090600,23021370,6590,6590,6590,6590,1
20230809,090500,23014780,6590,6590,6590,6580,6
20230809,090400,22975280,6580,6560,6580,6550,1927
20230809,090300,10323170,6580,6570,6580,6570,4
20230809,090200,10296880,6570,6570,6570,6570,2
20230809,090100,10283740,6580,6570,6580,6550,38
20230809,090000,10034710,6480,6650,6650,6470,1523