KissMeData/214610/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201100,483019470,4790,4790,4790,4790,1509
20230809,201000,483019470,4790,4790,4790,4790,0
20230809,200900,483019470,4790,4790,4790,4790,0
20230809,200800,483019470,4790,4790,4790,4790,0
20230809,200700,483019470,4790,4790,4790,4790,0
20230809,200600,483019470,4790,4790,4790,4790,0
20230809,200500,483019470,4790,4790,4790,4790,0
20230809,200400,483019470,4790,4790,4790,4790,0
20230809,200300,483019470,4790,4790,4790,4790,0
20230809,200200,483019470,4790,4790,4790,4790,0
20230809,200100,483019470,4790,4790,4790,4790,0
20230809,200000,483019470,4790,4790,4790,4790,0
20230809,195900,483019470,4790,4790,4790,4790,0
20230809,195800,483019470,4790,4790,4790,4790,0
20230809,195700,483019470,4790,4790,4790,4790,0
20230809,195600,483019470,4790,4790,4790,4790,0
20230809,195500,483019470,4790,4790,4790,4790,0
20230809,195400,483019470,4790,4790,4790,4790,0
20230809,195300,483019470,4790,4790,4790,4790,0
20230809,195200,483019470,4790,4790,4790,4790,0
20230809,195100,483019470,4790,4790,4790,4790,0
20230809,195000,483019470,4790,4790,4790,4790,0
20230809,194900,483019470,4790,4790,4790,4790,0
20230809,194800,483019470,4790,4790,4790,4790,0
20230809,194700,483019470,4790,4790,4790,4790,0
20230809,194600,483019470,4790,4790,4790,4790,0
20230809,194500,483019470,4790,4790,4790,4790,0
20230809,194400,483019470,4790,4790,4790,4790,0
20230809,194300,483019470,4790,4790,4790,4790,0
20230809,194200,483019470,4790,4790,4790,4790,0
20230809,194100,483019470,4790,4790,4790,4790,1509
20230809,194000,483019470,4790,4790,4790,4790,0
20230809,193900,483019470,4790,4790,4790,4790,0
20230809,193800,483019470,4790,4790,4790,4790,0
20230809,193700,483019470,4790,4790,4790,4790,0
20230809,193600,483019470,4790,4790,4790,4790,0
20230809,193500,483019470,4790,4790,4790,4790,0
20230809,193400,483019470,4790,4790,4790,4790,0
20230809,193300,483019470,4790,4790,4790,4790,0
20230809,193200,483019470,4790,4790,4790,4790,0
20230809,193100,483019470,4790,4790,4790,4790,0
20230809,193000,483019470,4790,4790,4790,4790,0
20230809,192900,483019470,4790,4790,4790,4790,0
20230809,192800,483019470,4790,4790,4790,4790,0
20230809,192700,483019470,4790,4790,4790,4790,0
20230809,192600,483019470,4790,4790,4790,4790,0
20230809,192500,483019470,4790,4790,4790,4790,0
20230809,192400,483019470,4790,4790,4790,4790,0
20230809,192300,483019470,4790,4790,4790,4790,0
20230809,192200,483019470,4790,4790,4790,4790,0
20230809,192100,483019470,4790,4790,4790,4790,0
20230809,192000,483019470,4790,4790,4790,4790,0
20230809,191900,483019470,4790,4790,4790,4790,0
20230809,191800,483019470,4790,4790,4790,4790,0
20230809,191700,483019470,4790,4790,4790,4790,0
20230809,191600,483019470,4790,4790,4790,4790,0
20230809,191500,483019470,4790,4790,4790,4790,0
20230809,191400,483019470,4790,4790,4790,4790,0
20230809,191300,483019470,4790,4790,4790,4790,0
20230809,191200,483019470,4790,4790,4790,4790,0
20230809,191100,483019470,4790,4790,4790,4790,1509
20230809,191000,483019470,4790,4790,4790,4790,0
20230809,190900,483019470,4790,4790,4790,4790,0
20230809,190800,483019470,4790,4790,4790,4790,0
20230809,190700,483019470,4790,4790,4790,4790,0
20230809,190600,483019470,4790,4790,4790,4790,0
20230809,190500,483019470,4790,4790,4790,4790,0
20230809,190400,483019470,4790,4790,4790,4790,0
20230809,190300,483019470,4790,4790,4790,4790,0
20230809,190200,483019470,4790,4790,4790,4790,0
20230809,190100,483019470,4790,4790,4790,4790,0
20230809,190000,483019470,4790,4790,4790,4790,0
20230809,185900,483019470,4790,4790,4790,4790,0
20230809,185800,483019470,4790,4790,4790,4790,0
20230809,185700,483019470,4790,4790,4790,4790,0
20230809,185600,483019470,4790,4790,4790,4790,0
20230809,185500,483019470,4790,4790,4790,4790,0
20230809,185400,483019470,4790,4790,4790,4790,0
20230809,185300,483019470,4790,4790,4790,4790,0
20230809,185200,483019470,4790,4790,4790,4790,0
20230809,185100,483019470,4790,4790,4790,4790,0
20230809,185000,483019470,4790,4790,4790,4790,0
20230809,184900,483019470,4790,4790,4790,4790,0
20230809,184800,483019470,4790,4790,4790,4790,0
20230809,184700,483019470,4790,4790,4790,4790,0
20230809,184600,483019470,4790,4790,4790,4790,0
20230809,184500,483019470,4790,4790,4790,4790,0
20230809,184400,483019470,4790,4790,4790,4790,0
20230809,184300,483019470,4790,4790,4790,4790,0
20230809,184200,483019470,4790,4790,4790,4790,0
20230809,184100,483019470,4790,4790,4790,4790,1509
20230809,184000,483019470,4790,4790,4790,4790,0
20230809,183900,483019470,4790,4790,4790,4790,0
20230809,183800,483019470,4790,4790,4790,4790,0
20230809,183700,483019470,4790,4790,4790,4790,0
20230809,183600,483019470,4790,4790,4790,4790,0
20230809,183500,483019470,4790,4790,4790,4790,0
20230809,183400,483019470,4790,4790,4790,4790,0
20230809,183300,483019470,4790,4790,4790,4790,0
20230809,183200,483019470,4790,4790,4790,4790,0
20230809,183100,483019470,4790,4790,4790,4790,0
20230809,183000,483019470,4790,4790,4790,4790,0
20230809,182900,483019470,4790,4790,4790,4790,0
20230809,182800,483019470,4790,4790,4790,4790,0
20230809,182700,483019470,4790,4790,4790,4790,0
20230809,182600,483019470,4790,4790,4790,4790,0
20230809,182500,483019470,4790,4790,4790,4790,0
20230809,182400,483019470,4790,4790,4790,4790,0
20230809,182300,483019470,4790,4790,4790,4790,0
20230809,182200,483019470,4790,4790,4790,4790,0
20230809,182100,483019470,4790,4790,4790,4790,0
20230809,182000,483019470,4790,4790,4790,4790,0
20230809,181900,483019470,4790,4790,4790,4790,0
20230809,181800,483019470,4790,4790,4790,4790,0
20230809,181700,483019470,4790,4790,4790,4790,0
20230809,181600,483019470,4790,4790,4790,4790,0
20230809,181500,483019470,4790,4790,4790,4790,0
20230809,181400,483019470,4790,4790,4790,4790,0
20230809,181300,483019470,4790,4790,4790,4790,0
20230809,181200,483019470,4790,4790,4790,4790,0
20230809,181100,483019470,4790,4790,4790,4790,1509
20230809,181000,483019470,4790,4790,4790,4790,0
20230809,180900,483019470,4790,4790,4790,4790,0
20230809,180800,483019470,4790,4790,4790,4790,0
20230809,180700,483019470,4790,4790,4790,4790,0
20230809,180600,483019470,4790,4790,4790,4790,0
20230809,180500,483019470,4790,4790,4790,4790,0
20230809,180400,483019470,4790,4790,4790,4790,0
20230809,180300,483019470,4790,4790,4790,4790,0
20230809,180200,483019470,4790,4790,4790,4790,0
20230809,180100,483019470,4790,4790,4790,4790,0
20230809,180000,483019470,4790,4790,4790,4790,0
20230809,175900,483019470,4790,4790,4790,4790,0
20230809,175800,483019470,4790,4790,4790,4790,0
20230809,175700,483019470,4790,4790,4790,4790,0
20230809,175600,483019470,4790,4790,4790,4790,0
20230809,175500,483019470,4790,4790,4790,4790,0
20230809,175400,483019470,4790,4790,4790,4790,0
20230809,175300,483019470,4790,4790,4790,4790,0
20230809,175200,483019470,4790,4790,4790,4790,0
20230809,175100,483019470,4790,4790,4790,4790,0
20230809,175000,483019470,4790,4790,4790,4790,0
20230809,174900,483019470,4790,4790,4790,4790,0
20230809,174800,483019470,4790,4790,4790,4790,0
20230809,174700,483019470,4790,4790,4790,4790,0
20230809,174600,483019470,4790,4790,4790,4790,0
20230809,174500,483019470,4790,4790,4790,4790,0
20230809,174400,483019470,4790,4790,4790,4790,0
20230809,174300,483019470,4790,4790,4790,4790,0
20230809,174200,483019470,4790,4790,4790,4790,0
20230809,174100,483019470,4790,4790,4790,4790,1509
20230809,174000,483019470,4790,4790,4790,4790,0
20230809,173900,483019470,4790,4790,4790,4790,0
20230809,173800,483019470,4790,4790,4790,4790,0
20230809,173700,483019470,4790,4790,4790,4790,0
20230809,173600,483019470,4790,4790,4790,4790,0
20230809,173500,483019470,4790,4790,4790,4790,0
20230809,173400,483019470,4790,4790,4790,4790,0
20230809,173300,483019470,4790,4790,4790,4790,0
20230809,173200,483019470,4790,4790,4790,4790,0
20230809,173100,483019470,4790,4790,4790,4790,0
20230809,173000,483019470,4790,4790,4790,4790,0
20230809,172900,483019470,4790,4790,4790,4790,0
20230809,172800,483019470,4790,4790,4790,4790,0
20230809,172700,483019470,4790,4790,4790,4790,0
20230809,172600,483019470,4790,4790,4790,4790,0
20230809,172500,483019470,4790,4790,4790,4790,0
20230809,172400,483019470,4790,4790,4790,4790,0
20230809,172300,483019470,4790,4790,4790,4790,0
20230809,172200,483019470,4790,4790,4790,4790,0
20230809,172100,483019470,4790,4790,4790,4790,0
20230809,172000,483019470,4790,4790,4790,4790,0
20230809,171900,483019470,4790,4790,4790,4790,0
20230809,171800,483019470,4790,4790,4790,4790,0
20230809,171700,483019470,4790,4790,4790,4790,0
20230809,171600,483019470,4790,4790,4790,4790,0
20230809,171500,483019470,4790,4790,4790,4790,0
20230809,171400,483019470,4790,4790,4790,4790,0
20230809,171300,483019470,4790,4790,4790,4790,0
20230809,171200,483019470,4790,4790,4790,4790,0
20230809,171100,483019470,4790,4790,4790,4790,1509
20230809,171000,483019470,4790,4790,4790,4790,0
20230809,170900,483019470,4790,4790,4790,4790,0
20230809,170800,483019470,4790,4790,4790,4790,0
20230809,170700,483019470,4790,4790,4790,4790,0
20230809,170600,483019470,4790,4790,4790,4790,0
20230809,170500,483019470,4790,4790,4790,4790,0
20230809,170400,483019470,4790,4790,4790,4790,0
20230809,170300,483019470,4790,4790,4790,4790,0
20230809,170200,483019470,4790,4790,4790,4790,0
20230809,170100,483019470,4790,4790,4790,4790,0
20230809,170000,483019470,4790,4790,4790,4790,0
20230809,165900,483019470,4790,4790,4790,4790,0
20230809,165800,483019470,4790,4790,4790,4790,0
20230809,165700,483019470,4790,4790,4790,4790,0
20230809,165600,483019470,4790,4790,4790,4790,0
20230809,165500,483019470,4790,4790,4790,4790,0
20230809,165400,483019470,4790,4790,4790,4790,0
20230809,165300,483019470,4790,4790,4790,4790,0
20230809,165200,483019470,4790,4790,4790,4790,0
20230809,165100,483019470,4790,4790,4790,4790,0
20230809,165000,483019470,4790,4790,4790,4790,0
20230809,164900,483019470,4790,4790,4790,4790,0
20230809,164800,483019470,4790,4790,4790,4790,0
20230809,164700,483019470,4790,4790,4790,4790,0
20230809,164600,483019470,4790,4790,4790,4790,0
20230809,164500,483019470,4790,4790,4790,4790,0
20230809,164400,483019470,4790,4790,4790,4790,0
20230809,164300,483019470,4790,4790,4790,4790,0
20230809,164200,483019470,4790,4790,4790,4790,0
20230809,164100,483019470,4790,4790,4790,4790,1509
20230809,164000,483019470,4790,4790,4790,4790,0
20230809,163900,483019470,4790,4790,4790,4790,0
20230809,163800,483019470,4790,4790,4790,4790,0
20230809,163700,483019470,4790,4790,4790,4790,0
20230809,163600,483019470,4790,4790,4790,4790,0
20230809,163500,483019470,4790,4790,4790,4790,0
20230809,163400,483019470,4790,4790,4790,4790,0
20230809,163300,483019470,4790,4790,4790,4790,0
20230809,163200,483019470,4790,4790,4790,4790,0
20230809,163100,483019470,4790,4790,4790,4790,0
20230809,163000,483019470,4790,4790,4790,4790,0
20230809,162900,483019470,4790,4790,4790,4790,0
20230809,162800,483019470,4790,4790,4790,4790,0
20230809,162700,483019470,4790,4790,4790,4790,0
20230809,162600,483019470,4790,4790,4790,4790,0
20230809,162500,483019470,4790,4790,4790,4790,0
20230809,162400,483019470,4790,4790,4790,4790,0
20230809,162300,483019470,4790,4790,4790,4790,0
20230809,162200,483019470,4790,4790,4790,4790,0
20230809,162100,483019470,4790,4790,4790,4790,0
20230809,162000,483019470,4790,4790,4790,4790,0
20230809,161900,483019470,4790,4790,4790,4790,0
20230809,161800,483019470,4790,4790,4790,4790,0
20230809,161700,483019470,4790,4790,4790,4790,0
20230809,161600,483019470,4790,4790,4790,4790,0
20230809,161500,483019470,4790,4790,4790,4790,0
20230809,161400,483019470,4790,4790,4790,4790,0
20230809,161300,483019470,4790,4790,4790,4790,0
20230809,161200,483019470,4790,4790,4790,4790,0
20230809,161100,483019470,4790,4790,4790,4790,1509
20230809,161000,483019470,4790,4790,4790,4790,0
20230809,160900,483019470,4790,4790,4790,4790,0
20230809,160800,483019470,4790,4790,4790,4790,0
20230809,160700,483019470,4790,4790,4790,4790,0
20230809,160600,483019470,4790,4790,4790,4790,0
20230809,160500,483019470,4790,4790,4790,4790,0
20230809,160400,483019470,4790,4790,4790,4790,0
20230809,160300,483019470,4790,4790,4790,4790,0
20230809,160200,483019470,4790,4790,4790,4790,0
20230809,160100,483019470,4790,4790,4790,4790,0
20230809,160000,483019470,4790,4790,4790,4790,0
20230809,155900,483019470,4790,4790,4790,4790,0
20230809,155800,483019470,4790,4790,4790,4790,0
20230809,155700,483019470,4790,4790,4790,4790,0
20230809,155600,483019470,4790,4790,4790,4790,0
20230809,155500,483019470,4790,4790,4790,4790,0
20230809,155400,483019470,4790,4790,4790,4790,0
20230809,155300,483019470,4790,4790,4790,4790,0
20230809,155200,483019470,4790,4790,4790,4790,0
20230809,155100,483019470,4790,4790,4790,4790,0
20230809,155000,483019470,4790,4790,4790,4790,0
20230809,154900,483019470,4790,4790,4790,4790,0
20230809,154800,483019470,4790,4790,4790,4790,0
20230809,154700,483019470,4790,4790,4790,4790,0
20230809,154600,483019470,4790,4790,4790,4790,0
20230809,154500,483019470,4790,4790,4790,4790,0
20230809,154400,483019470,4790,4790,4790,4790,0
20230809,154300,483019470,4790,4790,4790,4790,0
20230809,154200,483019470,4790,4790,4790,4790,0
20230809,154100,483019470,4790,4790,4790,4790,1509
20230809,154000,483019470,4790,4790,4790,4790,0
20230809,153900,483019470,4790,4790,4790,4790,0
20230809,153800,483019470,4790,4790,4790,4790,0
20230809,153700,483019470,4790,4790,4790,4790,0
20230809,153600,483019470,4790,4790,4790,4790,0
20230809,153500,483019470,4790,4790,4790,4790,0
20230809,153400,483019470,4790,4790,4790,4790,0
20230809,153300,483019470,4790,4790,4790,4790,0
20230809,153200,483019470,4790,4790,4790,4790,0
20230809,153100,483019470,4790,4790,4790,4790,0
20230809,153000,483019470,4790,4790,4790,4790,1509
20230809,152900,475791360,4790,4790,4790,4790,0
20230809,152800,475791360,4790,4790,4790,4790,0
20230809,152700,475791360,4790,4790,4790,4790,0
20230809,152600,475791360,4790,4790,4790,4790,0
20230809,152500,475791360,4790,4790,4790,4790,0
20230809,152400,475791360,4790,4790,4790,4790,0
20230809,152300,475791360,4790,4790,4790,4790,0
20230809,152200,475791360,4790,4790,4790,4790,0
20230809,152100,475791360,4790,4790,4790,4790,0
20230809,152000,475791360,4790,4790,4790,4790,0
20230809,151900,475791360,4790,4790,4790,4790,0
20230809,151800,475791360,4790,4780,4790,4770,222
20230809,151700,474731435,4790,4790,4790,4790,891
20230809,151600,470463545,4775,4775,4790,4775,56
20230809,151500,470196130,4790,4790,4790,4790,0
20230809,151400,470196130,4790,4790,4790,4790,0
20230809,151300,470196130,4790,4785,4790,4760,541
20230809,151200,467606390,4790,4780,4790,4780,7
20230809,151100,467572920,4785,4780,4785,4780,5
20230809,151000,467549015,4785,4785,4785,4785,5
20230809,150900,467525090,4790,4790,4790,4785,77
20230809,150800,467156265,4790,4790,4790,4790,10
20230809,150700,467108365,4790,4790,4790,4790,0
20230809,150600,467108365,4790,4760,4790,4760,11
20230809,150500,467055975,4760,4760,4760,4760,48
20230809,150400,466827495,4795,4795,4795,4795,0
20230809,150300,466827495,4795,4795,4795,4795,0
20230809,150200,466827495,4795,4790,4795,4790,177
20230809,150100,465978790,4780,4795,4795,4780,38
20230809,150000,465797135,4790,4795,4795,4790,17
20230809,145900,465715630,4795,4790,4795,4790,7
20230809,145800,465682095,4790,4780,4790,4780,52
20230809,145700,465433365,4780,4780,4780,4780,600
20230809,145600,462565365,4780,4780,4780,4780,1
20230809,145500,462560585,4770,4770,4770,4770,11
20230809,145400,462508115,4780,4780,4780,4780,0
20230809,145300,462508115,4780,4780,4780,4780,0
20230809,145200,462508115,4780,4780,4780,4780,5
20230809,145100,462484215,4780,4780,4780,4780,1
20230809,145000,462479435,4750,4750,4750,4750,5
20230809,144900,462455685,4750,4770,4770,4750,300
20230809,144800,461028110,4780,4770,4780,4770,101
20230809,144700,460546330,4780,4780,4780,4780,0
20230809,144600,460546330,4780,4770,4780,4770,118
20230809,144500,459983460,4780,4780,4780,4780,0
20230809,144400,459983460,4780,4770,4780,4770,511
20230809,144300,457545980,4770,4765,4770,4765,1001
20230809,144200,452776210,4770,4770,4770,4770,0
20230809,144100,452776210,4770,4780,4780,4770,244
20230809,144000,451611080,4780,4780,4780,4780,0
20230809,143900,451611080,4780,4780,4780,4780,3
20230809,143800,451596740,4760,4760,4760,4760,0
20230809,143700,451596740,4760,4780,4780,4760,5
20230809,143600,451572860,4780,4780,4780,4780,0
20230809,143500,451572860,4780,4780,4780,4780,0
20230809,143400,451572860,4780,4760,4780,4760,323
20230809,143300,450035360,4780,4770,4780,4760,805
20230809,143200,446193500,4775,4775,4775,4775,1
20230809,143100,446188725,4780,4780,4780,4780,0
20230809,143000,446188725,4780,4780,4780,4780,0
20230809,142900,446188725,4780,4780,4780,4780,0
20230809,142800,446188725,4780,4780,4780,4780,11
20230809,142700,446136145,4780,4760,4780,4760,12
20230809,142600,446079005,4780,4780,4780,4780,1
20230809,142500,446074225,4765,4765,4765,4765,12
20230809,142400,446017045,4790,4790,4790,4790,0
20230809,142300,446017045,4790,4790,4790,4790,0
20230809,142200,446017045,4790,4790,4790,4790,0
20230809,142100,446017045,4790,4790,4790,4790,0
20230809,142000,446017045,4790,4790,4790,4790,0
20230809,141900,446017045,4790,4790,4790,4790,0
20230809,141800,446017045,4790,4790,4790,4790,0
20230809,141700,446017045,4790,4790,4790,4790,0
20230809,141600,446017045,4790,4780,4790,4780,100
20230809,141500,445538220,4790,4790,4790,4790,0
20230809,141400,445538220,4790,4790,4790,4790,0
20230809,141300,445538220,4790,4790,4790,4790,0
20230809,141200,445538220,4790,4790,4790,4790,0
20230809,141100,445538220,4790,4790,4790,4790,0
20230809,141000,445538220,4790,4765,4790,4765,101
20230809,140900,445056930,4790,4790,4790,4790,0
20230809,140800,445056930,4790,4785,4790,4745,3001
20230809,140700,430810620,4795,4795,4795,4795,0
20230809,140600,430810620,4795,4795,4795,4795,0
20230809,140500,430810620,4795,4795,4795,4795,0
20230809,140400,430810620,4795,4795,4795,4795,0
20230809,140300,430810620,4795,4795,4795,4795,0
20230809,140200,430810620,4795,4795,4795,4795,80
20230809,140100,430427020,4800,4800,4800,4800,0
20230809,140000,430427020,4800,4800,4800,4800,0
20230809,135900,430427020,4800,4780,4800,4765,1740
20230809,135800,422087920,4780,4750,4780,4750,191
20230809,135700,421180640,4785,4785,4785,4755,27
20230809,135600,421052140,4760,4765,4790,4760,154
20230809,135500,420318800,4790,4790,4790,4790,0
20230809,135400,420318800,4790,4765,4790,4745,1999
20230809,135300,410817540,4800,4800,4800,4800,0
20230809,135200,410817540,4800,4770,4800,4760,766
20230809,135100,407160640,4765,4765,4765,4765,417
20230809,135000,405173635,4795,4785,4795,4770,34
20230809,134900,405011130,4790,4790,4790,4790,91
20230809,134800,404575240,4800,4795,4800,4795,121
20230809,134700,403995040,4805,4805,4805,4805,1
20230809,134600,403990235,4810,4810,4810,4810,0
20230809,134500,403990235,4810,4810,4810,4810,0
20230809,134400,403990235,4810,4810,4810,4810,30
20230809,134300,403845935,4810,4810,4810,4810,1
20230809,134200,403841125,4785,4785,4785,4785,100
20230809,134100,403362625,4810,4805,4810,4805,232
20230809,134000,402246710,4810,4810,4810,4810,167
20230809,133900,401443440,4780,4780,4780,4780,1000
20230809,133800,396663440,4815,4815,4815,4815,1
20230809,133700,396658625,4810,4805,4810,4805,290
20230809,133600,395263730,4810,4795,4810,4795,910
20230809,133500,390895235,4790,4785,4790,4785,509
20230809,133400,388458125,4790,4790,4790,4790,0
20230809,133300,388458125,4790,4790,4790,4790,0
20230809,133200,388458125,4790,4790,4790,4790,1
20230809,133100,388453335,4790,4790,4790,4790,0
20230809,133000,388453335,4790,4790,4790,4790,700
20230809,132900,385100335,4795,4795,4795,4795,0
20230809,132800,385100335,4795,4795,4795,4795,0
20230809,132700,385100335,4795,4795,4795,4795,2
20230809,132600,385090745,4755,4775,4775,4755,1491
20230809,132500,377992205,4775,4780,4795,4775,33
20230809,132400,377834455,4800,4800,4800,4800,0
20230809,132300,377834455,4800,4800,4800,4800,0
20230809,132200,377834455,4800,4800,4800,4800,0
20230809,132100,377834455,4800,4800,4800,4800,1
20230809,132000,377829655,4805,4805,4805,4805,0
20230809,131900,377829655,4805,4805,4805,4805,0
20230809,131800,377829655,4805,4805,4805,4805,0
20230809,131700,377829655,4805,4780,4805,4780,501
20230809,131600,375434850,4810,4810,4810,4810,1
20230809,131500,375430040,4780,4780,4780,4780,1000
20230809,131400,370650040,4810,4810,4810,4810,0
20230809,131300,370650040,4810,4810,4810,4810,0
20230809,131200,370650040,4810,4810,4810,4810,0
20230809,131100,370650040,4810,4810,4810,4810,1
20230809,131000,370645230,4805,4810,4810,4805,40
20230809,130900,370452835,4805,4805,4805,4805,0
20230809,130800,370452835,4805,4800,4805,4800,540
20230809,130700,367858385,4805,4805,4810,4805,885
20230809,130600,363604225,4805,4770,4805,4745,3041
20230809,130500,349107040,4800,4770,4800,4770,245
20230809,130400,347938360,4800,4795,4805,4750,687
20230809,130300,344660885,4810,4810,4810,4810,0
20230809,130200,344660885,4810,4810,4810,4810,5
20230809,130100,344636835,4815,4815,4815,4815,10
20230809,130000,344588685,4815,4815,4815,4815,0
20230809,125900,344588685,4815,4815,4815,4815,142
20230809,125800,343904955,4820,4800,4820,4800,2145
20230809,125700,333572815,4800,4800,4800,4800,0
20230809,125600,333572815,4800,4800,4800,4800,1
20230809,125500,333568015,4800,4815,4815,4800,1117
20230809,125400,328206075,4820,4820,4820,4820,1
20230809,125300,328201255,4815,4770,4815,4770,4092
20230809,125200,308584645,4770,4770,4770,4770,0
20230809,125100,308584645,4770,4770,4770,4770,0
20230809,125000,308584645,4770,4770,4770,4770,0
20230809,124900,308584645,4770,4770,4770,4770,0
20230809,124800,308584645,4770,4770,4770,4770,1
20230809,124700,308579875,4770,4770,4770,4770,1
20230809,124600,308575105,4750,4750,4750,4750,7
20230809,124500,308541855,4745,4745,4745,4745,122
20230809,124400,307962965,4745,4745,4745,4745,10
20230809,124300,307915515,4730,4755,4755,4730,20
20230809,124200,307820730,4750,4750,4750,4750,9
20230809,124100,307777980,4770,4745,4770,4745,301
20230809,124000,306349710,4770,4770,4770,4770,0
20230809,123900,306349710,4770,4770,4770,4770,28
20230809,123800,306216150,4770,4770,4770,4770,2
20230809,123700,306206610,4770,4770,4770,4770,70
20230809,123600,305872710,4780,4780,4780,4780,0
20230809,123500,305872710,4780,4780,4780,4780,1
20230809,123400,305867930,4760,4760,4760,4760,300
20230809,123300,304439930,4780,4765,4780,4765,221
20230809,123200,303386850,4765,4760,4765,4760,324
20230809,123100,301844605,4780,4780,4780,4780,0
20230809,123000,301844605,4780,4780,4780,4780,10
20230809,122900,301796805,4785,4760,4785,4760,1115
20230809,122800,296489380,4785,4785,4785,4785,26
20230809,122700,296364970,4770,4770,4785,4770,197
20230809,122600,295425265,4770,4790,4790,4770,234
20230809,122500,294305085,4790,4790,4790,4790,0
20230809,122400,294305085,4790,4715,4790,4715,2964
20230809,122300,280245380,4715,4705,4720,4685,141
20230809,122200,279584290,4725,4725,4725,4725,0
20230809,122100,279584290,4725,4725,4725,4725,0
20230809,122000,279584290,4725,4720,4725,4720,2
20230809,121900,279574845,4725,4725,4725,4725,0
20230809,121800,279574845,4725,4725,4725,4725,0
20230809,121700,279574845,4725,4725,4725,4725,0
20230809,121600,279574845,4725,4725,4725,4725,269
20230809,121500,278303820,4725,4725,4725,4725,0
20230809,121400,278303820,4725,4725,4725,4725,0
20230809,121300,278303820,4725,4725,4725,4725,1
20230809,121200,278299095,4700,4725,4725,4700,79
20230809,121100,277927770,4725,4725,4725,4725,0
20230809,121000,277927770,4725,4725,4725,4725,1
20230809,120900,277923045,4720,4720,4720,4720,0
20230809,120800,277923045,4720,4720,4720,4720,0
20230809,120700,277923045,4720,4720,4720,4720,1
20230809,120600,277918325,4720,4720,4720,4720,0
20230809,120500,277918325,4720,4720,4720,4720,0
20230809,120400,277918325,4720,4720,4720,4720,0
20230809,120300,277918325,4720,4720,4720,4685,155
20230809,120200,277186865,4725,4725,4725,4725,0
20230809,120100,277186865,4725,4725,4725,4725,80
20230809,120000,276808865,4725,4725,4725,4725,0
20230809,115900,276808865,4725,4725,4725,4725,248
20230809,115800,275637065,4740,4740,4740,4740,0
20230809,115700,275637065,4740,4740,4740,4740,0
20230809,115600,275637065,4740,4740,4740,4740,0
20230809,115500,275637065,4740,4740,4740,4740,0
20230809,115400,275637065,4740,4740,4740,4740,0
20230809,115300,275637065,4740,4740,4740,4740,0
20230809,115200,275637065,4740,4740,4740,4740,1
20230809,115100,275632325,4740,4730,4740,4730,296
20230809,115000,274231690,4725,4730,4730,4725,187
20230809,114900,273348110,4730,4685,4730,4685,1487
20230809,114800,266381470,4700,4730,4730,4700,437
20230809,114700,264327445,4730,4730,4730,4730,0
20230809,114600,264327445,4730,4730,4730,4730,3
20230809,114500,264313255,4730,4730,4730,4730,0
20230809,114400,264313255,4730,4725,4730,4725,747
20230809,114300,260783675,4730,4730,4730,4730,1
20230809,114200,260778945,4735,4735,4735,4735,0
20230809,114100,260778945,4735,4735,4735,4735,1
20230809,114000,260774210,4725,4725,4725,4725,1
20230809,113900,260769485,4735,4725,4735,4725,54
20230809,113800,260514325,4730,4730,4730,4730,50
20230809,113700,260277825,4735,4735,4735,4735,1
20230809,113600,260273090,4725,4725,4725,4725,100
20230809,113500,259800590,4735,4735,4735,4735,0
20230809,113400,259800590,4735,4730,4735,4730,127
20230809,113300,259199875,4725,4725,4725,4725,100
20230809,113200,258727375,4725,4715,4725,4715,2
20230809,113100,258717935,4725,4725,4725,4725,0
20230809,113000,258717935,4725,4725,4725,4725,34
20230809,112900,258557285,4725,4730,4730,4725,26
20230809,112800,258434430,4670,4725,4730,4670,907
20230809,112700,254171130,4730,4730,4730,4730,1660
20230809,112600,246319330,4730,4730,4730,4730,50
20230809,112500,246082830,4740,4720,4740,4720,508
20230809,112400,243679270,4720,4705,4720,4705,212
20230809,112300,242681645,4700,4675,4700,4670,2054
20230809,112200,233061915,4675,4670,4675,4660,189
20230809,112100,232179335,4660,4660,4660,4660,300
20230809,112000,230781335,4675,4670,4675,4670,182
20230809,111900,229931390,4670,4670,4670,4670,10
20230809,111800,229884690,4670,4670,4670,4665,19
20230809,111700,229796025,4670,4665,4685,4665,323
20230809,111600,228287830,4685,4685,4685,4685,13
20230809,111500,228226925,4685,4685,4685,4685,12
20230809,111400,228170705,4685,4685,4685,4685,1
20230809,111300,228166020,4685,4685,4685,4685,1
20230809,111200,228161335,4685,4665,4685,4665,30
20230809,111100,228021365,4665,4665,4665,4665,10
20230809,111000,227974715,4665,4660,4665,4660,21
20230809,110900,227876850,4665,4665,4665,4665,0
20230809,110800,227876850,4665,4665,4665,4665,0
20230809,110700,227876850,4665,4665,4665,4665,0
20230809,110600,227876850,4665,4665,4665,4665,0
20230809,110500,227876850,4665,4665,4665,4665,1
20230809,110400,227872185,4670,4670,4670,4670,0
20230809,110300,227872185,4670,4670,4670,4670,0
20230809,110200,227872185,4670,4660,4670,4660,17
20230809,110100,227792955,4670,4660,4670,4660,131
20230809,110000,227182455,4665,4665,4665,4665,564
20230809,105900,224551395,4670,4680,4680,4670,267
20230809,105800,223302375,4685,4695,4695,4685,1115
20230809,105700,218073025,4700,4700,4700,4700,0
20230809,105600,218073025,4700,4695,4700,4690,1287
20230809,105500,212031075,4700,4700,4700,4695,289
20230809,105400,210672865,4700,4725,4725,4700,228
20230809,105300,209600135,4725,4725,4725,4725,2
20230809,105200,209590685,4705,4705,4705,4705,15
20230809,105100,209520110,4735,4735,4735,4735,0
20230809,105000,209520110,4735,4735,4735,4735,587
20230809,104900,206740665,4740,4740,4740,4740,1148
20230809,104800,201299145,4740,4695,4740,4695,1761
20230809,104700,193010640,4690,4690,4690,4690,100
20230809,104600,192541640,4685,4685,4685,4685,110
20230809,104500,192026290,4680,4680,4680,4680,0
20230809,104400,192026290,4680,4675,4680,4675,353
20230809,104300,190375450,4675,4675,4675,4675,411
20230809,104200,188454025,4675,4675,4675,4675,105
20230809,104100,187963150,4675,4675,4675,4675,100
20230809,104000,187495650,4680,4680,4680,4680,1
20230809,103900,187490970,4685,4680,4685,4680,767
20230809,103800,183900450,4680,4670,4680,4670,447
20230809,103700,181809250,4680,4670,4680,4670,1163
20230809,103600,176375200,4670,4670,4670,4670,1
20230809,103500,176370530,4670,4670,4670,4670,0
20230809,103400,176370530,4670,4670,4670,4670,0
20230809,103300,176370530,4670,4675,4675,4670,38
20230809,103200,176192885,4675,4660,4675,4660,465
20230809,103100,174022460,4660,4660,4660,4660,0
20230809,103000,174022460,4660,4660,4660,4660,25
20230809,102900,173905960,4660,4660,4660,4660,0
20230809,102800,173905960,4660,4660,4660,4660,0
20230809,102700,173905960,4660,4660,4660,4660,68
20230809,102600,173589080,4660,4630,4660,4630,580
20230809,102500,170892480,4635,4635,4635,4635,214
20230809,102400,169900590,4635,4635,4635,4635,379
20230809,102300,168143925,4645,4635,4645,4635,40
20230809,102200,167958215,4635,4640,4640,4635,8
20230809,102100,167921125,4645,4630,4645,4630,211
20230809,102000,166942225,4640,4625,4640,4605,208
20230809,101900,165984005,4645,4645,4645,4645,20
20230809,101800,165891105,4655,4655,4655,4655,0
20230809,101700,165891105,4655,4645,4655,4605,278
20230809,101600,164607335,4665,4665,4670,4665,943
20230809,101500,160205740,4675,4675,4675,4670,201
20230809,101400,159266465,4680,4590,4680,4590,1361
20230809,101300,152924950,4630,4630,4635,4630,103
20230809,101200,152448055,4635,4625,4635,4625,403
20230809,101100,150580330,4635,4610,4635,4610,20
20230809,101000,150487880,4575,4595,4600,4575,447
20230809,100900,148441265,4605,4605,4605,4605,6
20230809,100800,148413635,4605,4605,4605,4605,1
20230809,100700,148409030,4600,4605,4605,4600,325
20230809,100600,146913105,4605,4605,4605,4605,10
20230809,100500,146867055,4605,4600,4605,4600,972
20230809,100400,142395365,4600,4565,4600,4565,2159
20230809,100300,132489205,4565,4565,4565,4565,105
20230809,100200,132009880,4560,4555,4560,4555,112
20230809,100100,131499165,4555,4530,4555,4530,432
20230809,100000,129541555,4550,4550,4555,4550,400
20230809,095900,127720815,4545,4545,4545,4545,198
20230809,095800,126820905,4545,4520,4545,4515,1116
20230809,095700,121779005,4565,4535,4570,4520,535
20230809,095600,119355320,4530,4525,4530,4525,671
20230809,095500,116317045,4530,4545,4545,4530,837
20230809,095400,112522160,4545,4545,4545,4545,13
20230809,095300,112463075,4570,4565,4570,4565,81
20230809,095200,112093305,4565,4565,4565,4565,0
20230809,095100,112093305,4565,4550,4565,4540,138
20230809,095000,111465955,4570,4570,4570,4570,0
20230809,094900,111465955,4570,4570,4570,4570,68
20230809,094800,111155195,4570,4555,4570,4550,410
20230809,094700,109287545,4565,4565,4565,4565,50
20230809,094600,109059295,4570,4555,4570,4555,203
20230809,094500,108131630,4555,4565,4570,4555,1007
20230809,094400,103529775,4570,4570,4570,4570,0
20230809,094300,103529775,4570,4550,4570,4550,163
20230809,094200,102785105,4570,4580,4580,4570,8
20230809,094100,102748505,4585,4585,4585,4585,0
20230809,094000,102748505,4585,4585,4585,4585,0
20230809,093900,102748505,4585,4585,4585,4585,5
20230809,093800,102725580,4585,4580,4585,4555,16
20230809,093700,102652340,4580,4580,4580,4555,4
20230809,093600,102634070,4555,4585,4585,4555,15
20230809,093500,102565685,4590,4575,4590,4575,1011
20230809,093400,97940345,4590,4545,4590,4545,1864
20230809,093300,89418175,4530,4545,4545,4530,2
20230809,093200,89409100,4545,4530,4550,4525,1618
20230809,093100,82062185,4555,4550,4555,4550,722
20230809,093000,78773710,4555,4545,4555,4525,76
20230809,092900,78428950,4550,4555,4560,4550,522
20230809,092800,76051330,4555,4555,4555,4555,3
20230809,092700,76037665,4560,4535,4560,4525,2340
20230809,092600,65419980,4550,4525,4550,4520,756
20230809,092500,61994900,4535,4545,4545,4535,140
20230809,092400,61359980,4545,4555,4555,4545,359
20230809,092300,59728225,4555,4550,4555,4550,316
20230809,092200,58290345,4560,4565,4570,4545,115
20230809,092100,57765035,4570,4570,4570,4570,0
20230809,092000,57765035,4570,4570,4570,4570,1
20230809,091900,57760465,4545,4545,4545,4545,72
20230809,091800,57433225,4575,4550,4575,4545,15
20230809,091700,57364930,4590,4590,4590,4590,0
20230809,091600,57364930,4590,4540,4590,4540,1270
20230809,091500,51583210,4540,4500,4540,4500,559
20230809,091400,49061725,4500,4500,4500,4500,57
20230809,091300,48805225,4500,4505,4505,4495,997
20230809,091200,44318015,4505,4510,4510,4505,1176
20230809,091100,39019975,4510,4520,4520,4510,212
20230809,091000,38062055,4520,4535,4545,4520,611
20230809,090900,35293120,4540,4550,4550,4540,14
20230809,090800,35229545,4560,4555,4560,4555,111
20230809,090700,34723930,4555,4595,4595,4530,1040
20230809,090600,30000670,4595,4595,4595,4595,1041
20230809,090500,25217275,4595,4550,4595,4550,1046
20230809,090400,20457930,4550,4675,4675,4550,943
20230809,090300,16099880,4675,4675,4675,4675,0
20230809,090200,16099880,4675,4675,4675,4675,189
20230809,090100,15216305,4680,4750,4750,4680,641
20230809,090000,12193310,4745,4850,4850,4745,2520