KissMeData/214420/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201100,527533945,4710,4710,4710,4710,1552
20230809,201000,527533945,4710,4710,4710,4710,0
20230809,200900,527533945,4710,4710,4710,4710,0
20230809,200800,527533945,4710,4710,4710,4710,0
20230809,200700,527533945,4710,4710,4710,4710,0
20230809,200600,527533945,4710,4710,4710,4710,0
20230809,200500,527533945,4710,4710,4710,4710,0
20230809,200400,527533945,4710,4710,4710,4710,0
20230809,200300,527533945,4710,4710,4710,4710,0
20230809,200200,527533945,4710,4710,4710,4710,0
20230809,200100,527533945,4710,4710,4710,4710,0
20230809,200000,527533945,4710,4710,4710,4710,0
20230809,195900,527533945,4710,4710,4710,4710,0
20230809,195800,527533945,4710,4710,4710,4710,0
20230809,195700,527533945,4710,4710,4710,4710,0
20230809,195600,527533945,4710,4710,4710,4710,0
20230809,195500,527533945,4710,4710,4710,4710,0
20230809,195400,527533945,4710,4710,4710,4710,0
20230809,195300,527533945,4710,4710,4710,4710,0
20230809,195200,527533945,4710,4710,4710,4710,0
20230809,195100,527533945,4710,4710,4710,4710,0
20230809,195000,527533945,4710,4710,4710,4710,0
20230809,194900,527533945,4710,4710,4710,4710,0
20230809,194800,527533945,4710,4710,4710,4710,0
20230809,194700,527533945,4710,4710,4710,4710,0
20230809,194600,527533945,4710,4710,4710,4710,0
20230809,194500,527533945,4710,4710,4710,4710,0
20230809,194400,527533945,4710,4710,4710,4710,0
20230809,194300,527533945,4710,4710,4710,4710,0
20230809,194200,527533945,4710,4710,4710,4710,0
20230809,194100,527533945,4710,4710,4710,4710,1552
20230809,194000,527533945,4710,4710,4710,4710,0
20230809,193900,527533945,4710,4710,4710,4710,0
20230809,193800,527533945,4710,4710,4710,4710,0
20230809,193700,527533945,4710,4710,4710,4710,0
20230809,193600,527533945,4710,4710,4710,4710,0
20230809,193500,527533945,4710,4710,4710,4710,0
20230809,193400,527533945,4710,4710,4710,4710,0
20230809,193300,527533945,4710,4710,4710,4710,0
20230809,193200,527533945,4710,4710,4710,4710,0
20230809,193100,527533945,4710,4710,4710,4710,0
20230809,193000,527533945,4710,4710,4710,4710,0
20230809,192900,527533945,4710,4710,4710,4710,0
20230809,192800,527533945,4710,4710,4710,4710,0
20230809,192700,527533945,4710,4710,4710,4710,0
20230809,192600,527533945,4710,4710,4710,4710,0
20230809,192500,527533945,4710,4710,4710,4710,0
20230809,192400,527533945,4710,4710,4710,4710,0
20230809,192300,527533945,4710,4710,4710,4710,0
20230809,192200,527533945,4710,4710,4710,4710,0
20230809,192100,527533945,4710,4710,4710,4710,0
20230809,192000,527533945,4710,4710,4710,4710,0
20230809,191900,527533945,4710,4710,4710,4710,0
20230809,191800,527533945,4710,4710,4710,4710,0
20230809,191700,527533945,4710,4710,4710,4710,0
20230809,191600,527533945,4710,4710,4710,4710,0
20230809,191500,527533945,4710,4710,4710,4710,0
20230809,191400,527533945,4710,4710,4710,4710,0
20230809,191300,527533945,4710,4710,4710,4710,0
20230809,191200,527533945,4710,4710,4710,4710,0
20230809,191100,527533945,4710,4710,4710,4710,1552
20230809,191000,527533945,4710,4710,4710,4710,0
20230809,190900,527533945,4710,4710,4710,4710,0
20230809,190800,527533945,4710,4710,4710,4710,0
20230809,190700,527533945,4710,4710,4710,4710,0
20230809,190600,527533945,4710,4710,4710,4710,0
20230809,190500,527533945,4710,4710,4710,4710,0
20230809,190400,527533945,4710,4710,4710,4710,0
20230809,190300,527533945,4710,4710,4710,4710,0
20230809,190200,527533945,4710,4710,4710,4710,0
20230809,190100,527533945,4710,4710,4710,4710,0
20230809,190000,527533945,4710,4710,4710,4710,0
20230809,185900,527533945,4710,4710,4710,4710,0
20230809,185800,527533945,4710,4710,4710,4710,0
20230809,185700,527533945,4710,4710,4710,4710,0
20230809,185600,527533945,4710,4710,4710,4710,0
20230809,185500,527533945,4710,4710,4710,4710,0
20230809,185400,527533945,4710,4710,4710,4710,0
20230809,185300,527533945,4710,4710,4710,4710,0
20230809,185200,527533945,4710,4710,4710,4710,0
20230809,185100,527533945,4710,4710,4710,4710,0
20230809,185000,527533945,4710,4710,4710,4710,0
20230809,184900,527533945,4710,4710,4710,4710,0
20230809,184800,527533945,4710,4710,4710,4710,0
20230809,184700,527533945,4710,4710,4710,4710,0
20230809,184600,527533945,4710,4710,4710,4710,0
20230809,184500,527533945,4710,4710,4710,4710,0
20230809,184400,527533945,4710,4710,4710,4710,0
20230809,184300,527533945,4710,4710,4710,4710,0
20230809,184200,527533945,4710,4710,4710,4710,0
20230809,184100,527533945,4710,4710,4710,4710,1552
20230809,184000,527533945,4710,4710,4710,4710,0
20230809,183900,527533945,4710,4710,4710,4710,0
20230809,183800,527533945,4710,4710,4710,4710,0
20230809,183700,527533945,4710,4710,4710,4710,0
20230809,183600,527533945,4710,4710,4710,4710,0
20230809,183500,527533945,4710,4710,4710,4710,0
20230809,183400,527533945,4710,4710,4710,4710,0
20230809,183300,527533945,4710,4710,4710,4710,0
20230809,183200,527533945,4710,4710,4710,4710,0
20230809,183100,527533945,4710,4710,4710,4710,0
20230809,183000,527533945,4710,4710,4710,4710,0
20230809,182900,527533945,4710,4710,4710,4710,0
20230809,182800,527533945,4710,4710,4710,4710,0
20230809,182700,527533945,4710,4710,4710,4710,0
20230809,182600,527533945,4710,4710,4710,4710,0
20230809,182500,527533945,4710,4710,4710,4710,0
20230809,182400,527533945,4710,4710,4710,4710,0
20230809,182300,527533945,4710,4710,4710,4710,0
20230809,182200,527533945,4710,4710,4710,4710,0
20230809,182100,527533945,4710,4710,4710,4710,0
20230809,182000,527533945,4710,4710,4710,4710,0
20230809,181900,527533945,4710,4710,4710,4710,0
20230809,181800,527533945,4710,4710,4710,4710,0
20230809,181700,527533945,4710,4710,4710,4710,0
20230809,181600,527533945,4710,4710,4710,4710,0
20230809,181500,527533945,4710,4710,4710,4710,0
20230809,181400,527533945,4710,4710,4710,4710,0
20230809,181300,527533945,4710,4710,4710,4710,0
20230809,181200,527533945,4710,4710,4710,4710,0
20230809,181100,527533945,4710,4710,4710,4710,1552
20230809,181000,527533945,4710,4710,4710,4710,0
20230809,180900,527533945,4710,4710,4710,4710,0
20230809,180800,527533945,4710,4710,4710,4710,0
20230809,180700,527533945,4710,4710,4710,4710,0
20230809,180600,527533945,4710,4710,4710,4710,0
20230809,180500,527533945,4710,4710,4710,4710,0
20230809,180400,527533945,4710,4710,4710,4710,0
20230809,180300,527533945,4710,4710,4710,4710,0
20230809,180200,527533945,4710,4710,4710,4710,0
20230809,180100,527533945,4710,4710,4710,4710,0
20230809,180000,527533945,4710,4710,4710,4710,0
20230809,175900,527533945,4710,4710,4710,4710,0
20230809,175800,527533945,4710,4710,4710,4710,0
20230809,175700,527533945,4710,4710,4710,4710,0
20230809,175600,527533945,4710,4710,4710,4710,0
20230809,175500,527533945,4710,4710,4710,4710,0
20230809,175400,527533945,4710,4710,4710,4710,0
20230809,175300,527533945,4710,4710,4710,4710,0
20230809,175200,527533945,4710,4710,4710,4710,0
20230809,175100,527533945,4710,4710,4710,4710,0
20230809,175000,527533945,4710,4710,4710,4710,0
20230809,174900,527533945,4710,4710,4710,4710,0
20230809,174800,527533945,4710,4710,4710,4710,0
20230809,174700,527533945,4710,4710,4710,4710,0
20230809,174600,527533945,4710,4710,4710,4710,0
20230809,174500,527533945,4710,4710,4710,4710,0
20230809,174400,527533945,4710,4710,4710,4710,0
20230809,174300,527533945,4710,4710,4710,4710,0
20230809,174200,527533945,4710,4710,4710,4710,0
20230809,174100,527533945,4710,4710,4710,4710,1552
20230809,174000,527533945,4710,4710,4710,4710,0
20230809,173900,527533945,4710,4710,4710,4710,0
20230809,173800,527533945,4710,4710,4710,4710,0
20230809,173700,527533945,4710,4710,4710,4710,0
20230809,173600,527533945,4710,4710,4710,4710,0
20230809,173500,527533945,4710,4710,4710,4710,0
20230809,173400,527533945,4710,4710,4710,4710,0
20230809,173300,527533945,4710,4710,4710,4710,0
20230809,173200,527533945,4710,4710,4710,4710,0
20230809,173100,527533945,4710,4710,4710,4710,0
20230809,173000,527533945,4710,4710,4710,4710,0
20230809,172900,527533945,4710,4710,4710,4710,0
20230809,172800,527533945,4710,4710,4710,4710,0
20230809,172700,527533945,4710,4710,4710,4710,0
20230809,172600,527533945,4710,4710,4710,4710,0
20230809,172500,527533945,4710,4710,4710,4710,0
20230809,172400,527533945,4710,4710,4710,4710,0
20230809,172300,527533945,4710,4710,4710,4710,0
20230809,172200,527533945,4710,4710,4710,4710,0
20230809,172100,527533945,4710,4710,4710,4710,0
20230809,172000,527533945,4710,4710,4710,4710,0
20230809,171900,527533945,4710,4710,4710,4710,0
20230809,171800,527533945,4710,4710,4710,4710,0
20230809,171700,527533945,4710,4710,4710,4710,0
20230809,171600,527533945,4710,4710,4710,4710,0
20230809,171500,527533945,4710,4710,4710,4710,0
20230809,171400,527533945,4710,4710,4710,4710,0
20230809,171300,527533945,4710,4710,4710,4710,0
20230809,171200,527533945,4710,4710,4710,4710,0
20230809,171100,527533945,4710,4710,4710,4710,1552
20230809,171000,527533945,4710,4710,4710,4710,0
20230809,170900,527533945,4710,4710,4710,4710,0
20230809,170800,527533945,4710,4710,4710,4710,0
20230809,170700,527533945,4710,4710,4710,4710,0
20230809,170600,527533945,4710,4710,4710,4710,0
20230809,170500,527533945,4710,4710,4710,4710,0
20230809,170400,527533945,4710,4710,4710,4710,0
20230809,170300,527533945,4710,4710,4710,4710,0
20230809,170200,527533945,4710,4710,4710,4710,0
20230809,170100,527533945,4710,4710,4710,4710,0
20230809,170000,527533945,4710,4710,4710,4710,0
20230809,165900,527533945,4710,4710,4710,4710,0
20230809,165800,527533945,4710,4710,4710,4710,0
20230809,165700,527533945,4710,4710,4710,4710,0
20230809,165600,527533945,4710,4710,4710,4710,0
20230809,165500,527533945,4710,4710,4710,4710,0
20230809,165400,527533945,4710,4710,4710,4710,0
20230809,165300,527533945,4710,4710,4710,4710,0
20230809,165200,527533945,4710,4710,4710,4710,0
20230809,165100,527533945,4710,4710,4710,4710,0
20230809,165000,527533945,4710,4710,4710,4710,0
20230809,164900,527533945,4710,4710,4710,4710,0
20230809,164800,527533945,4710,4710,4710,4710,0
20230809,164700,527533945,4710,4710,4710,4710,0
20230809,164600,527533945,4710,4710,4710,4710,0
20230809,164500,527533945,4710,4710,4710,4710,0
20230809,164400,527533945,4710,4710,4710,4710,0
20230809,164300,527533945,4710,4710,4710,4710,0
20230809,164200,527533945,4710,4710,4710,4710,0
20230809,164100,527533945,4710,4710,4710,4710,1552
20230809,164000,527533945,4710,4710,4710,4710,0
20230809,163900,527533945,4710,4710,4710,4710,0
20230809,163800,527533945,4710,4710,4710,4710,0
20230809,163700,527533945,4710,4710,4710,4710,0
20230809,163600,527533945,4710,4710,4710,4710,0
20230809,163500,527533945,4710,4710,4710,4710,0
20230809,163400,527533945,4710,4710,4710,4710,0
20230809,163300,527533945,4710,4710,4710,4710,0
20230809,163200,527533945,4710,4710,4710,4710,0
20230809,163100,527533945,4710,4710,4710,4710,0
20230809,163000,527533945,4710,4710,4710,4710,0
20230809,162900,527533945,4710,4710,4710,4710,0
20230809,162800,527533945,4710,4710,4710,4710,0
20230809,162700,527533945,4710,4710,4710,4710,0
20230809,162600,527533945,4710,4710,4710,4710,0
20230809,162500,527533945,4710,4710,4710,4710,0
20230809,162400,527533945,4710,4710,4710,4710,0
20230809,162300,527533945,4710,4710,4710,4710,0
20230809,162200,527533945,4710,4710,4710,4710,0
20230809,162100,527533945,4710,4710,4710,4710,0
20230809,162000,527533945,4710,4710,4710,4710,0
20230809,161900,527533945,4710,4710,4710,4710,0
20230809,161800,527533945,4710,4710,4710,4710,0
20230809,161700,527533945,4710,4710,4710,4710,0
20230809,161600,527533945,4710,4710,4710,4710,0
20230809,161500,527533945,4710,4710,4710,4710,0
20230809,161400,527533945,4710,4710,4710,4710,0
20230809,161300,527533945,4710,4710,4710,4710,0
20230809,161200,527533945,4710,4710,4710,4710,0
20230809,161100,527533945,4710,4710,4710,4710,1552
20230809,161000,527533945,4710,4710,4710,4710,0
20230809,160900,527533945,4710,4710,4710,4710,0
20230809,160800,527533945,4710,4710,4710,4710,0
20230809,160700,527533945,4710,4710,4710,4710,0
20230809,160600,527533945,4710,4710,4710,4710,0
20230809,160500,527533945,4710,4710,4710,4710,0
20230809,160400,527533945,4710,4710,4710,4710,0
20230809,160300,527533945,4710,4710,4710,4710,0
20230809,160200,527533945,4710,4710,4710,4710,0
20230809,160100,527533945,4710,4710,4710,4710,0
20230809,160000,527533945,4710,4710,4710,4710,0
20230809,155900,527533945,4710,4710,4710,4710,0
20230809,155800,527533945,4710,4710,4710,4710,0
20230809,155700,527533945,4710,4710,4710,4710,0
20230809,155600,527533945,4710,4710,4710,4710,0
20230809,155500,527533945,4710,4710,4710,4710,0
20230809,155400,527533945,4710,4710,4710,4710,0
20230809,155300,527533945,4710,4710,4710,4710,0
20230809,155200,527533945,4710,4710,4710,4710,0
20230809,155100,527533945,4710,4710,4710,4710,0
20230809,155000,527533945,4710,4710,4710,4710,0
20230809,154900,527533945,4710,4710,4710,4710,0
20230809,154800,527533945,4710,4710,4710,4710,0
20230809,154700,527533945,4710,4710,4710,4710,0
20230809,154600,527533945,4710,4710,4710,4710,0
20230809,154500,527533945,4710,4710,4710,4710,0
20230809,154400,527533945,4710,4710,4710,4710,0
20230809,154300,527533945,4710,4710,4710,4710,0
20230809,154200,527533945,4710,4710,4710,4710,0
20230809,154100,527533945,4710,4710,4710,4710,1552
20230809,154000,527533945,4710,4710,4710,4710,0
20230809,153900,527533945,4710,4710,4710,4710,0
20230809,153800,527533945,4710,4710,4710,4710,0
20230809,153700,527533945,4710,4710,4710,4710,0
20230809,153600,527533945,4710,4710,4710,4710,0
20230809,153500,527533945,4710,4710,4710,4710,0
20230809,153400,527533945,4710,4710,4710,4710,0
20230809,153300,527533945,4710,4710,4710,4710,0
20230809,153200,527533945,4710,4710,4710,4710,0
20230809,153100,527533945,4710,4710,4710,4710,0
20230809,153000,527533945,4710,4710,4710,4710,1552
20230809,152900,520224025,4715,4715,4715,4715,0
20230809,152800,520224025,4715,4715,4715,4715,0
20230809,152700,520224025,4715,4715,4715,4715,0
20230809,152600,520224025,4715,4715,4715,4715,0
20230809,152500,520224025,4715,4715,4715,4715,0
20230809,152400,520224025,4715,4715,4715,4715,0
20230809,152300,520224025,4715,4715,4715,4715,0
20230809,152200,520224025,4715,4715,4715,4715,0
20230809,152100,520224025,4715,4715,4715,4715,0
20230809,152000,520224025,4715,4715,4715,4715,0
20230809,151900,520224025,4715,4715,4715,4715,114
20230809,151800,519686515,4715,4710,4715,4710,82
20230809,151700,519300085,4725,4725,4725,4710,1089
20230809,151600,514161040,4725,4725,4725,4725,3
20230809,151500,514146865,4725,4725,4725,4725,41
20230809,151400,513953140,4725,4730,4735,4725,62
20230809,151300,513659845,4730,4730,4730,4730,0
20230809,151200,513659845,4730,4725,4730,4725,19
20230809,151100,513570025,4725,4725,4725,4725,0
20230809,151000,513570025,4725,4725,4725,4725,106
20230809,150900,513069175,4730,4730,4730,4730,61
20230809,150800,512780645,4725,4725,4725,4725,13
20230809,150700,512719220,4725,4735,4735,4725,127
20230809,150600,512118045,4740,4740,4740,4740,1
20230809,150500,512113305,4740,4740,4745,4740,93
20230809,150400,511672420,4740,4740,4745,4730,53
20230809,150300,511421090,4745,4740,4745,4740,30
20230809,150200,511278780,4745,4730,4745,4730,234
20230809,150100,510171525,4735,4735,4735,4735,0
20230809,150000,510171525,4735,4735,4735,4735,0
20230809,145900,510171525,4735,4740,4740,4735,94
20230809,145800,509726060,4750,4745,4750,4745,51
20230809,145700,509483865,4750,4740,4750,4740,110
20230809,145600,508961915,4750,4750,4750,4750,200
20230809,145500,508011915,4750,4750,4750,4750,0
20230809,145400,508011915,4750,4750,4750,4750,0
20230809,145300,508011915,4750,4750,4750,4750,5
20230809,145200,507988165,4750,4740,4750,4735,166
20230809,145100,507201390,4750,4750,4750,4750,0
20230809,145000,507201390,4750,4750,4750,4750,2822
20230809,144900,493796890,4750,4750,4750,4750,7
20230809,144800,493763640,4755,4755,4755,4755,2
20230809,144700,493754130,4755,4755,4755,4755,209
20230809,144600,492760335,4760,4740,4760,4740,2363
20230809,144500,481539500,4740,4740,4740,4740,3
20230809,144400,481525280,4740,4740,4740,4740,0
20230809,144300,481525280,4740,4740,4740,4740,12
20230809,144200,481468400,4740,4740,4740,4740,278
20230809,144100,480150680,4740,4740,4740,4740,59
20230809,144000,479871020,4740,4740,4740,4740,0
20230809,143900,479871020,4740,4740,4740,4740,0
20230809,143800,479871020,4740,4740,4740,4740,73
20230809,143700,479525000,4735,4735,4735,4735,19
20230809,143600,479435035,4735,4735,4735,4735,17
20230809,143500,479354540,4740,4735,4740,4735,198
20230809,143400,478416080,4740,4740,4740,4735,238
20230809,143300,477288005,4735,4735,4735,4735,2
20230809,143200,477278535,4740,4740,4740,4740,64
20230809,143100,476975175,4740,4740,4740,4740,5
20230809,143000,476951475,4740,4740,4740,4740,0
20230809,142900,476951475,4740,4740,4740,4740,0
20230809,142800,476951475,4740,4735,4740,4735,387
20230809,142700,475117105,4735,4735,4735,4735,4
20230809,142600,475098165,4735,4735,4735,4735,50
20230809,142500,474861415,4740,4740,4740,4740,60
20230809,142400,474577015,4730,4730,4730,4730,0
20230809,142300,474577015,4730,4730,4730,4730,0
20230809,142200,474577015,4730,4735,4735,4730,56
20230809,142100,474311925,4735,4730,4735,4730,1651
20230809,142000,466502445,4730,4730,4730,4730,361
20230809,141900,464794915,4730,4730,4730,4730,0
20230809,141800,464794915,4730,4730,4730,4730,5
20230809,141700,464771265,4730,4730,4730,4730,60
20230809,141600,464487465,4725,4725,4730,4725,181
20230809,141500,463632035,4730,4730,4730,4730,12
20230809,141400,463575275,4730,4730,4730,4730,63
20230809,141300,463277285,4725,4725,4725,4725,2
20230809,141200,463267835,4730,4730,4730,4730,0
20230809,141100,463267835,4730,4730,4730,4730,84
20230809,141000,462870515,4730,4730,4730,4730,21
20230809,140900,462771185,4720,4720,4720,4720,0
20230809,140800,462771185,4720,4720,4720,4720,2
20230809,140700,462761745,4720,4720,4720,4720,2
20230809,140600,462752305,4720,4730,4730,4720,60
20230809,140500,462468525,4720,4730,4730,4720,3
20230809,140400,462454355,4730,4730,4730,4730,1
20230809,140300,462449625,4730,4730,4730,4730,60
20230809,140200,462165825,4725,4725,4725,4725,0
20230809,140100,462165825,4725,4725,4725,4725,0
20230809,140000,462165825,4725,4725,4725,4725,85
20230809,135900,461764200,4725,4725,4725,4725,0
20230809,135800,461764200,4725,4725,4725,4725,4
20230809,135700,461745300,4725,4725,4725,4725,4
20230809,135600,461726400,4730,4725,4730,4725,128
20230809,135500,461121505,4725,4725,4725,4725,4
20230809,135400,461102605,4730,4720,4730,4720,29
20230809,135300,460965465,4730,4720,4730,4720,61
20230809,135200,460677205,4720,4720,4720,4720,0
20230809,135100,460677205,4720,4720,4720,4720,1
20230809,135000,460672485,4720,4720,4720,4720,13
20230809,134900,460611125,4725,4710,4725,4710,1266
20230809,134800,454632835,4710,4710,4715,4710,16
20230809,134700,454557415,4710,4710,4710,4710,99
20230809,134600,454091125,4720,4715,4720,4715,2
20230809,134500,454081690,4690,4690,4690,4690,1
20230809,134400,454077000,4670,4670,4670,4670,0
20230809,134300,454077000,4670,4725,4725,4670,5003
20230809,134200,430697690,4720,4720,4720,4720,0
20230809,134100,430697690,4720,4720,4720,4720,0
20230809,134000,430697690,4720,4720,4720,4720,121
20230809,133900,430126570,4720,4715,4720,4715,110
20230809,133800,429607420,4710,4720,4720,4710,201
20230809,133700,428658755,4720,4725,4725,4720,74
20230809,133600,428309125,4720,4720,4720,4720,15
20230809,133500,428238325,4720,4720,4720,4720,0
20230809,133400,428238325,4720,4720,4720,4720,2
20230809,133300,428228885,4720,4720,4720,4720,3
20230809,133200,428214725,4725,4720,4725,4720,62
20230809,133100,427921785,4720,4715,4720,4715,32
20230809,133000,427770870,4715,4715,4715,4715,19
20230809,132900,427681285,4715,4715,4720,4715,189
20230809,132800,426789245,4715,4715,4715,4715,72
20230809,132700,426449765,4715,4715,4715,4715,0
20230809,132600,426449765,4715,4715,4715,4715,2
20230809,132500,426440335,4720,4720,4720,4720,2
20230809,132400,426430895,4720,4720,4725,4720,69
20230809,132300,426105170,4725,4725,4725,4725,200
20230809,132200,425160170,4720,4720,4720,4720,190
20230809,132100,424263370,4725,4720,4725,4720,203
20230809,132000,423305200,4720,4705,4720,4705,51
20230809,131900,423065230,4710,4720,4720,4710,930
20230809,131800,418680950,4720,4720,4720,4720,25
20230809,131700,418562950,4725,4725,4725,4725,6
20230809,131600,418534600,4725,4730,4730,4725,47
20230809,131500,418312325,4730,4730,4730,4730,274
20230809,131400,417016305,4730,4725,4730,4725,404
20230809,131300,415106385,4720,4720,4720,4720,278
20230809,131200,413794225,4720,4705,4720,4705,825
20230809,131100,409908000,4700,4700,4700,4700,15
20230809,131000,409837500,4700,4700,4700,4700,395
20230809,130900,407981000,4700,4700,4705,4700,279
20230809,130800,406668475,4700,4700,4700,4700,0
20230809,130700,406668475,4700,4705,4705,4700,541
20230809,130600,404125105,4705,4705,4705,4705,3
20230809,130500,404110990,4705,4700,4705,4700,135
20230809,130400,403476365,4690,4690,4690,4690,0
20230809,130300,403476365,4690,4690,4690,4690,293
20230809,130200,402102195,4690,4690,4690,4690,2
20230809,130100,402092815,4690,4690,4690,4690,100
20230809,130000,401623815,4690,4690,4690,4690,1
20230809,125900,401619125,4675,4685,4685,4675,8
20230809,125800,401581660,4675,4675,4675,4675,263
20230809,125700,400352135,4685,4685,4685,4685,2
20230809,125600,400342765,4685,4685,4685,4685,1
20230809,125500,400338080,4675,4675,4675,4675,0
20230809,125400,400338080,4675,4680,4680,4675,1000
20230809,125300,395662010,4685,4685,4685,4685,0
20230809,125200,395662010,4685,4685,4685,4685,34
20230809,125100,395502720,4685,4685,4685,4685,0
20230809,125000,395502720,4685,4685,4685,4685,591
20230809,124900,392733885,4690,4690,4690,4690,5
20230809,124800,392710435,4685,4685,4685,4685,0
20230809,124700,392710435,4685,4685,4685,4685,237
20230809,124600,391600090,4685,4685,4685,4685,0
20230809,124500,391600090,4685,4685,4685,4685,0
20230809,124400,391600090,4685,4685,4685,4685,0
20230809,124300,391600090,4685,4685,4685,4685,0
20230809,124200,391600090,4685,4685,4685,4685,0
20230809,124100,391600090,4685,4685,4685,4685,1
20230809,124000,391595405,4690,4690,4690,4690,5
20230809,123900,391571955,4690,4690,4690,4690,1
20230809,123800,391567265,4690,4690,4690,4690,1
20230809,123700,391562575,4685,4685,4685,4685,0
20230809,123600,391562575,4685,4680,4685,4680,117
20230809,123500,391014900,4675,4690,4690,4675,2589
20230809,123400,378892470,4690,4690,4690,4690,0
20230809,123300,378892470,4690,4690,4690,4690,0
20230809,123200,378892470,4690,4690,4690,4690,0
20230809,123100,378892470,4690,4705,4705,4690,2
20230809,123000,378883075,4700,4700,4700,4700,15
20230809,122900,378812575,4705,4705,4705,4705,0
20230809,122800,378812575,4705,4705,4705,4705,1
20230809,122700,378807870,4705,4705,4705,4705,21
20230809,122600,378709065,4705,4705,4705,4705,0
20230809,122500,378709065,4705,4705,4705,4705,0
20230809,122400,378709065,4705,4705,4705,4705,2
20230809,122300,378699655,4705,4705,4705,4705,0
20230809,122200,378699655,4705,4705,4705,4705,0
20230809,122100,378699655,4705,4705,4705,4705,0
20230809,122000,378699655,4705,4705,4705,4705,0
20230809,121900,378699655,4705,4705,4705,4705,0
20230809,121800,378699655,4705,4705,4705,4705,0
20230809,121700,378699655,4705,4705,4705,4705,0
20230809,121600,378699655,4705,4705,4705,4705,0
20230809,121500,378699655,4705,4705,4705,4705,46
20230809,121400,378483225,4705,4705,4705,4705,2
20230809,121300,378473815,4680,4680,4680,4680,0
20230809,121200,378473815,4680,4680,4680,4680,0
20230809,121100,378473815,4680,4680,4680,4680,0
20230809,121000,378473815,4680,4680,4680,4680,0
20230809,120900,378473815,4680,4680,4680,4680,0
20230809,120800,378473815,4680,4680,4680,4680,0
20230809,120700,378473815,4680,4680,4680,4680,0
20230809,120600,378473815,4680,4680,4680,4680,0
20230809,120500,378473815,4680,4680,4680,4680,0
20230809,120400,378473815,4680,4680,4680,4680,0
20230809,120300,378473815,4680,4705,4710,4680,62
20230809,120200,378183240,4700,4700,4700,4700,47
20230809,120100,377962340,4710,4710,4710,4710,1
20230809,120000,377957630,4680,4680,4680,4680,0
20230809,115900,377957630,4680,4680,4680,4680,0
20230809,115800,377957630,4680,4680,4680,4680,0
20230809,115700,377957630,4680,4695,4695,4680,48
20230809,115600,377732975,4695,4695,4695,4695,0
20230809,115500,377732975,4695,4695,4695,4695,9
20230809,115400,377690720,4680,4680,4680,4680,0
20230809,115300,377690720,4680,4680,4680,4680,685
20230809,115200,374484920,4680,4680,4680,4680,1082
20230809,115100,369421160,4685,4690,4690,4685,1273
20230809,115000,363453490,4700,4700,4700,4700,92
20230809,114900,363021090,4700,4700,4700,4700,0
20230809,114800,363021090,4700,4700,4700,4700,208
20230809,114700,362043490,4700,4700,4700,4700,1
20230809,114600,362038790,4690,4690,4690,4690,0
20230809,114500,362038790,4690,4690,4690,4690,1
20230809,114400,362034100,4700,4700,4700,4700,45
20230809,114300,361822600,4700,4700,4700,4700,0
20230809,114200,361822600,4700,4700,4700,4700,50
20230809,114100,361587600,4700,4700,4700,4700,100
20230809,114000,361117600,4700,4700,4700,4700,9
20230809,113900,361075300,4685,4685,4685,4685,0
20230809,113800,361075300,4685,4700,4700,4685,1237
20230809,113700,355276245,4700,4700,4700,4700,294
20230809,113600,353894445,4700,4700,4700,4700,0
20230809,113500,353894445,4700,4700,4700,4700,150
20230809,113400,353189445,4700,4700,4700,4700,150
20230809,113300,352484445,4700,4700,4700,4700,0
20230809,113200,352484445,4700,4700,4700,4700,6
20230809,113100,352456245,4690,4690,4690,4690,0
20230809,113000,352456245,4690,4690,4690,4690,0
20230809,112900,352456245,4690,4690,4690,4690,407
20230809,112800,350547415,4695,4695,4695,4695,32
20230809,112700,350397175,4700,4700,4700,4700,232
20230809,112600,349306775,4700,4705,4705,4700,219
20230809,112500,348276725,4705,4705,4705,4705,300
20230809,112400,346865225,4700,4700,4700,4700,3
20230809,112300,346851125,4700,4700,4700,4700,0
20230809,112200,346851125,4700,4700,4700,4700,0
20230809,112100,346851125,4700,4700,4700,4700,0
20230809,112000,346851125,4700,4700,4700,4700,0
20230809,111900,346851125,4700,4700,4700,4700,48
20230809,111800,346625525,4710,4710,4710,4710,0
20230809,111700,346625525,4710,4710,4710,4710,0
20230809,111600,346625525,4710,4710,4710,4710,10
20230809,111500,346578425,4710,4695,4710,4695,160
20230809,111400,345827195,4715,4715,4715,4715,15
20230809,111300,345756470,4680,4695,4735,4680,4002
20230809,111200,326983095,4695,4700,4735,4695,7001
20230809,111100,294109660,4735,4710,4735,4700,1002
20230809,111000,289399750,4700,4700,4735,4700,3001
20230809,110900,275295015,4700,4740,4740,4700,2005
20230809,110800,265868800,4740,4730,4740,4705,513
20230809,110700,263438815,4730,4730,4730,4730,107
20230809,110600,262932705,4695,4730,4730,4695,14
20230809,110500,262866835,4735,4730,4735,4700,2182
20230809,110400,252605660,4735,4700,4735,4700,59
20230809,110300,252327395,4700,4730,4730,4700,1056
20230809,110200,247362515,4700,4750,4750,4695,3115
20230809,110100,232716700,4750,4750,4750,4750,0
20230809,110000,232716700,4750,4750,4750,4750,72
20230809,105900,232374700,4750,4735,4750,4735,11
20230809,105800,232322560,4735,4730,4750,4730,229
20230809,105700,231236230,4745,4745,4745,4745,9
20230809,105600,231193525,4760,4750,4760,4745,88
20230809,105500,230775265,4735,4745,4745,4730,183
20230809,105400,229906995,4760,4760,4760,4760,58
20230809,105300,229630915,4760,4760,4760,4760,0
20230809,105200,229630915,4760,4760,4760,4760,10
20230809,105100,229583315,4755,4710,4755,4710,183
20230809,105000,228713530,4710,4760,4760,4710,184
20230809,104900,227842570,4760,4755,4760,4755,122
20230809,104800,227262350,4700,4740,4760,4700,346
20230809,104700,225629545,4760,4760,4760,4760,172
20230809,104600,224810825,4730,4730,4730,4730,53
20230809,104500,224560135,4760,4760,4760,4725,175
20230809,104400,223727675,4755,4750,4755,4750,153
20230809,104300,223000310,4755,4755,4755,4755,0
20230809,104200,223000310,4755,4755,4755,4755,67
20230809,104100,222681725,4760,4735,4760,4715,2115
20230809,104000,212682225,4765,4760,4765,4760,72
20230809,103900,212339500,4715,4755,4765,4715,2124
20230809,103800,202308770,4735,4750,4750,4735,1245
20230809,103700,196401020,4745,4745,4745,4745,0
20230809,103600,196401020,4745,4745,4745,4745,210
20230809,103500,195404570,4750,4730,4750,4725,940
20230809,103400,190960830,4750,4745,4750,4745,260
20230809,103300,189726555,4750,4750,4750,4750,372
20230809,103200,187959555,4750,4750,4750,4750,0
20230809,103100,187959555,4750,4750,4750,4750,240
20230809,103000,186819555,4750,4750,4750,4750,1
20230809,102900,186814805,4725,4745,4750,4725,107
20230809,102800,186306865,4745,4730,4745,4725,1181
20230809,102700,180717645,4725,4720,4725,4720,417
20230809,102600,178747970,4720,4710,4720,4710,1212
20230809,102500,173034600,4685,4700,4700,4680,127
20230809,102400,172439200,4710,4690,4710,4690,261
20230809,102300,171211310,4710,4710,4710,4710,671
20230809,102200,168050900,4710,4710,4710,4710,74
20230809,102100,167702360,4710,4710,4710,4710,118
20230809,102000,167146580,4705,4685,4705,4685,125
20230809,101900,166559495,4705,4705,4705,4705,64
20230809,101800,166258375,4705,4700,4705,4700,137
20230809,101700,165614470,4700,4700,4700,4700,183
20230809,101600,164754370,4700,4700,4700,4700,63
20230809,101500,164458270,4700,4675,4700,4675,111
20230809,101400,163937595,4700,4675,4700,4670,1121
20230809,101300,158696330,4670,4690,4720,4670,3073
20230809,101200,144320595,4685,4700,4700,4685,130
20230809,101100,143710110,4700,4740,4740,4700,1279
20230809,101000,137691210,4740,4705,4740,4705,7
20230809,100900,137658150,4740,4730,4740,4730,131
20230809,100800,137037920,4735,4740,4745,4695,1064
20230809,100700,132035070,4745,4745,4745,4745,128
20230809,100600,131427710,4745,4770,4770,4700,2301
20230809,100500,120587235,4760,4760,4770,4760,100
20230809,100400,120111210,4760,4750,4770,4735,851
20230809,100300,116060410,4750,4730,4750,4730,1340
20230809,100200,109707785,4730,4735,4735,4700,206
20230809,100100,108733925,4735,4745,4745,4700,4278
20230809,100000,88619010,4745,4745,4745,4745,233
20230809,095900,87513425,4745,4745,4750,4745,314
20230809,095800,86023200,4745,4740,4745,4740,266
20230809,095700,84761330,4740,4745,4745,4740,116
20230809,095600,84210915,4745,4740,4745,4740,83
20230809,095500,83817445,4740,4745,4745,4740,205
20230809,095400,82844730,4745,4745,4745,4745,115
20230809,095300,82299055,4750,4750,4750,4750,72
20230809,095200,81957055,4750,4730,4750,4730,1156
20230809,095100,76472375,4730,4735,4735,4690,251
20230809,095000,75284745,4740,4735,4740,4735,170
20230809,094900,74479310,4740,4740,4740,4740,10
20230809,094800,74431910,4745,4745,4745,4700,131
20230809,094700,73812420,4735,4735,4735,4735,116
20230809,094600,73263160,4685,4740,4740,4685,370
20230809,094500,71518755,4750,4740,4750,4735,211
20230809,094400,70518290,4710,4740,4740,4710,53
20230809,094300,70267100,4735,4735,4735,4735,115
20230809,094200,69722575,4740,4740,4740,4740,80
20230809,094100,69343375,4710,4745,4745,4710,111
20230809,094000,68816750,4745,4745,4745,4745,116
20230809,093900,68266330,4745,4710,4745,4710,62
20230809,093800,67972210,4740,4735,4745,4735,710
20230809,093700,64606285,4735,4710,4735,4710,2636
20230809,093600,52160045,4710,4710,4710,4710,650
20230809,093500,49098545,4715,4720,4720,4680,121
20230809,093400,48528140,4715,4685,4715,4675,532
20230809,093300,46037825,4720,4720,4720,4720,117
20230809,093200,45485585,4720,4720,4720,4680,679
20230809,093100,42301725,4720,4720,4720,4720,2
20230809,093000,42292285,4720,4720,4720,4690,213
20230809,092900,41287525,4720,4700,4720,4700,578
20230809,092800,38562085,4700,4720,4720,4700,1376
20230809,092700,32093105,4720,4720,4720,4720,0
20230809,092600,32093105,4720,4720,4720,4720,116
20230809,092500,31545585,4720,4720,4720,4700,79
20230809,092400,31172805,4700,4720,4720,4700,100
20230809,092300,30702505,4720,4720,4725,4680,329
20230809,092200,29152330,4680,4720,4720,4680,152
20230809,092100,28438985,4685,4685,4685,4685,4
20230809,092000,28420245,4725,4680,4725,4680,180
20230809,091900,27573870,4680,4680,4680,4680,301
20230809,091800,26165190,4680,4720,4720,4680,25
20230809,091700,26047940,4720,4725,4725,4680,276
20230809,091600,24753610,4730,4720,4730,4720,81
20230809,091500,24370845,4675,4700,4700,4675,159
20230809,091400,23625730,4735,4735,4735,4735,0
20230809,091300,23625730,4735,4735,4735,4735,10
20230809,091200,23578380,4750,4740,4750,4740,1010
20230809,091100,18782480,4730,4725,4730,4725,300
20230809,091000,17364385,4730,4730,4730,4730,0
20230809,090900,17364385,4730,4715,4730,4705,116
20230809,090800,16817065,4715,4680,4715,4680,527
20230809,090700,14348950,4680,4700,4700,4680,1499
20230809,090600,7333510,4700,4700,4700,4700,0
20230809,090500,7333510,4700,4700,4700,4700,2
20230809,090400,7324110,4680,4680,4680,4680,475
20230809,090300,5101110,4680,4650,4680,4640,912
20230809,090200,857490,4650,4650,4650,4650,0
20230809,090100,857490,4650,4650,4650,4650,0
20230809,090000,857490,4650,4630,4650,4630,185