KissMeData/227950/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201500,4496311053,868,868,868,868,53358
20230809,201400,4496311053,868,868,868,868,0
20230809,201300,4496311053,868,868,868,868,0
20230809,201200,4496311053,868,868,868,868,0
20230809,201100,4496311053,868,868,868,868,0
20230809,201000,4496311053,868,868,868,868,0
20230809,200900,4496311053,868,868,868,868,0
20230809,200800,4496311053,868,868,868,868,0
20230809,200700,4496311053,868,868,868,868,0
20230809,200600,4496311053,868,868,868,868,0
20230809,200500,4496311053,868,868,868,868,0
20230809,200400,4496311053,868,868,868,868,0
20230809,200300,4496311053,868,868,868,868,0
20230809,200200,4496311053,868,868,868,868,0
20230809,200100,4496311053,868,868,868,868,0
20230809,200000,4496311053,868,868,868,868,0
20230809,195900,4496311053,868,868,868,868,0
20230809,195800,4496311053,868,868,868,868,0
20230809,195700,4496311053,868,868,868,868,0
20230809,195600,4496311053,868,868,868,868,0
20230809,195500,4496311053,868,868,868,868,0
20230809,195400,4496311053,868,868,868,868,0
20230809,195300,4496311053,868,868,868,868,0
20230809,195200,4496311053,868,868,868,868,0
20230809,195100,4496311053,868,868,868,868,0
20230809,195000,4496311053,868,868,868,868,0
20230809,194900,4496311053,868,868,868,868,0
20230809,194800,4496311053,868,868,868,868,0
20230809,194700,4496311053,868,868,868,868,0
20230809,194600,4496311053,868,868,868,868,0
20230809,194500,4496311053,868,868,868,868,53358
20230809,194400,4496311053,868,868,868,868,0
20230809,194300,4496311053,868,868,868,868,0
20230809,194200,4496311053,868,868,868,868,0
20230809,194100,4496311053,868,868,868,868,0
20230809,194000,4496311053,868,868,868,868,0
20230809,193900,4496311053,868,868,868,868,0
20230809,193800,4496311053,868,868,868,868,0
20230809,193700,4496311053,868,868,868,868,0
20230809,193600,4496311053,868,868,868,868,0
20230809,193500,4496311053,868,868,868,868,0
20230809,193400,4496311053,868,868,868,868,0
20230809,193300,4496311053,868,868,868,868,0
20230809,193200,4496311053,868,868,868,868,0
20230809,193100,4496311053,868,868,868,868,0
20230809,193000,4496311053,868,868,868,868,0
20230809,192900,4496311053,868,868,868,868,0
20230809,192800,4496311053,868,868,868,868,0
20230809,192700,4496311053,868,868,868,868,0
20230809,192600,4496311053,868,868,868,868,0
20230809,192500,4496311053,868,868,868,868,0
20230809,192400,4496311053,868,868,868,868,0
20230809,192300,4496311053,868,868,868,868,0
20230809,192200,4496311053,868,868,868,868,0
20230809,192100,4496311053,868,868,868,868,0
20230809,192000,4496311053,868,868,868,868,0
20230809,191900,4496311053,868,868,868,868,0
20230809,191800,4496311053,868,868,868,868,0
20230809,191700,4496311053,868,868,868,868,0
20230809,191600,4496311053,868,868,868,868,0
20230809,191500,4496311053,868,868,868,868,53358
20230809,191400,4496311053,868,868,868,868,0
20230809,191300,4496311053,868,868,868,868,0
20230809,191200,4496311053,868,868,868,868,0
20230809,191100,4496311053,868,868,868,868,0
20230809,191000,4496311053,868,868,868,868,0
20230809,190900,4496311053,868,868,868,868,0
20230809,190800,4496311053,868,868,868,868,0
20230809,190700,4496311053,868,868,868,868,0
20230809,190600,4496311053,868,868,868,868,0
20230809,190500,4496311053,868,868,868,868,0
20230809,190400,4496311053,868,868,868,868,0
20230809,190300,4496311053,868,868,868,868,0
20230809,190200,4496311053,868,868,868,868,0
20230809,190100,4496311053,868,868,868,868,0
20230809,190000,4496311053,868,868,868,868,0
20230809,185900,4496311053,868,868,868,868,0
20230809,185800,4496311053,868,868,868,868,0
20230809,185700,4496311053,868,868,868,868,0
20230809,185600,4496311053,868,868,868,868,0
20230809,185500,4496311053,868,868,868,868,0
20230809,185400,4496311053,868,868,868,868,0
20230809,185300,4496311053,868,868,868,868,0
20230809,185200,4496311053,868,868,868,868,0
20230809,185100,4496311053,868,868,868,868,0
20230809,185000,4496311053,868,868,868,868,0
20230809,184900,4496311053,868,868,868,868,0
20230809,184800,4496311053,868,868,868,868,0
20230809,184700,4496311053,868,868,868,868,0
20230809,184600,4496311053,868,868,868,868,0
20230809,184500,4496311053,868,868,868,868,53358
20230809,184400,4496311053,868,868,868,868,0
20230809,184300,4496311053,868,868,868,868,0
20230809,184200,4496311053,868,868,868,868,0
20230809,184100,4496311053,868,868,868,868,0
20230809,184000,4496311053,868,868,868,868,0
20230809,183900,4496311053,868,868,868,868,0
20230809,183800,4496311053,868,868,868,868,0
20230809,183700,4496311053,868,868,868,868,0
20230809,183600,4496311053,868,868,868,868,0
20230809,183500,4496311053,868,868,868,868,0
20230809,183400,4496311053,868,868,868,868,0
20230809,183300,4496311053,868,868,868,868,0
20230809,183200,4496311053,868,868,868,868,0
20230809,183100,4496311053,868,868,868,868,0
20230809,183000,4496311053,868,868,868,868,0
20230809,182900,4496311053,868,868,868,868,0
20230809,182800,4496311053,868,868,868,868,0
20230809,182700,4496311053,868,868,868,868,0
20230809,182600,4496311053,868,868,868,868,0
20230809,182500,4496311053,868,868,868,868,0
20230809,182400,4496311053,868,868,868,868,0
20230809,182300,4496311053,868,868,868,868,0
20230809,182200,4496311053,868,868,868,868,0
20230809,182100,4496311053,868,868,868,868,0
20230809,182000,4496311053,868,868,868,868,0
20230809,181900,4496311053,868,868,868,868,0
20230809,181800,4496311053,868,868,868,868,0
20230809,181700,4496311053,868,868,868,868,0
20230809,181600,4496311053,868,868,868,868,0
20230809,181500,4496311053,868,868,868,868,53358
20230809,181400,4496311053,868,868,868,868,0
20230809,181300,4496311053,868,868,868,868,0
20230809,181200,4496311053,868,868,868,868,0
20230809,181100,4496311053,868,868,868,868,0
20230809,181000,4496311053,868,868,868,868,0
20230809,180900,4496311053,868,868,868,868,0
20230809,180800,4496311053,868,868,868,868,0
20230809,180700,4496311053,868,868,868,868,0
20230809,180600,4496311053,868,868,868,868,0
20230809,180500,4496311053,868,868,868,868,0
20230809,180400,4496311053,868,868,868,868,0
20230809,180300,4496311053,868,868,868,868,0
20230809,180200,4496311053,868,868,868,868,0
20230809,180100,4496311053,868,868,868,868,0
20230809,180000,4496311053,868,868,868,868,0
20230809,175900,4496311053,868,868,868,868,0
20230809,175800,4496311053,868,868,868,868,0
20230809,175700,4496311053,868,868,868,868,0
20230809,175600,4496311053,868,868,868,868,0
20230809,175500,4496311053,868,868,868,868,0
20230809,175400,4496311053,868,868,868,868,0
20230809,175300,4496311053,868,868,868,868,0
20230809,175200,4496311053,868,868,868,868,0
20230809,175100,4496311053,868,868,868,868,0
20230809,175000,4496311053,868,868,868,868,0
20230809,174900,4496311053,868,868,868,868,0
20230809,174800,4496311053,868,868,868,868,0
20230809,174700,4496311053,868,868,868,868,0
20230809,174600,4496311053,868,868,868,868,0
20230809,174500,4496311053,868,868,868,868,53358
20230809,174400,4496311053,868,868,868,868,0
20230809,174300,4496311053,868,868,868,868,0
20230809,174200,4496311053,868,868,868,868,0
20230809,174100,4496311053,868,868,868,868,0
20230809,174000,4496311053,868,868,868,868,0
20230809,173900,4496311053,868,868,868,868,0
20230809,173800,4496311053,868,868,868,868,0
20230809,173700,4496311053,868,868,868,868,0
20230809,173600,4496311053,868,868,868,868,0
20230809,173500,4496311053,868,868,868,868,0
20230809,173400,4496311053,868,868,868,868,0
20230809,173300,4496311053,868,868,868,868,0
20230809,173200,4496311053,868,868,868,868,0
20230809,173100,4496311053,868,868,868,868,0
20230809,173000,4496311053,868,868,868,868,0
20230809,172900,4496311053,868,868,868,868,0
20230809,172800,4496311053,868,868,868,868,0
20230809,172700,4496311053,868,868,868,868,0
20230809,172600,4496311053,868,868,868,868,0
20230809,172500,4496311053,868,868,868,868,0
20230809,172400,4496311053,868,868,868,868,0
20230809,172300,4496311053,868,868,868,868,0
20230809,172200,4496311053,868,868,868,868,0
20230809,172100,4496311053,868,868,868,868,0
20230809,172000,4496311053,868,868,868,868,0
20230809,171900,4496311053,868,868,868,868,0
20230809,171800,4496311053,868,868,868,868,0
20230809,171700,4496311053,868,868,868,868,0
20230809,171600,4496311053,868,868,868,868,0
20230809,171500,4496311053,868,868,868,868,53358
20230809,171400,4496311053,868,868,868,868,0
20230809,171300,4496311053,868,868,868,868,0
20230809,171200,4496311053,868,868,868,868,0
20230809,171100,4496311053,868,868,868,868,0
20230809,171000,4496311053,868,868,868,868,0
20230809,170900,4496311053,868,868,868,868,0
20230809,170800,4496311053,868,868,868,868,0
20230809,170700,4496311053,868,868,868,868,0
20230809,170600,4496311053,868,868,868,868,0
20230809,170500,4496311053,868,868,868,868,0
20230809,170400,4496311053,868,868,868,868,0
20230809,170300,4496311053,868,868,868,868,0
20230809,170200,4496311053,868,868,868,868,0
20230809,170100,4496311053,868,868,868,868,0
20230809,170000,4496311053,868,868,868,868,0
20230809,165900,4496311053,868,868,868,868,0
20230809,165800,4496311053,868,868,868,868,0
20230809,165700,4496311053,868,868,868,868,0
20230809,165600,4496311053,868,868,868,868,0
20230809,165500,4496311053,868,868,868,868,0
20230809,165400,4496311053,868,868,868,868,0
20230809,165300,4496311053,868,868,868,868,0
20230809,165200,4496311053,868,868,868,868,0
20230809,165100,4496311053,868,868,868,868,0
20230809,165000,4496311053,868,868,868,868,0
20230809,164900,4496311053,868,868,868,868,0
20230809,164800,4496311053,868,868,868,868,0
20230809,164700,4496311053,868,868,868,868,0
20230809,164600,4496311053,868,868,868,868,0
20230809,164500,4496311053,868,868,868,868,53358
20230809,164400,4496311053,868,868,868,868,0
20230809,164300,4496311053,868,868,868,868,0
20230809,164200,4496311053,868,868,868,868,0
20230809,164100,4496311053,868,868,868,868,0
20230809,164000,4496311053,868,868,868,868,0
20230809,163900,4496311053,868,868,868,868,0
20230809,163800,4496311053,868,868,868,868,0
20230809,163700,4496311053,868,868,868,868,0
20230809,163600,4496311053,868,868,868,868,0
20230809,163500,4496311053,868,868,868,868,0
20230809,163400,4496311053,868,868,868,868,0
20230809,163300,4496311053,868,868,868,868,0
20230809,163200,4496311053,868,868,868,868,0
20230809,163100,4496311053,868,868,868,868,0
20230809,163000,4496311053,868,868,868,868,0
20230809,162900,4496311053,868,868,868,868,0
20230809,162800,4496311053,868,868,868,868,0
20230809,162700,4496311053,868,868,868,868,0
20230809,162600,4496311053,868,868,868,868,0
20230809,162500,4496311053,868,868,868,868,0
20230809,162400,4496311053,868,868,868,868,0
20230809,162300,4496311053,868,868,868,868,0
20230809,162200,4496311053,868,868,868,868,0
20230809,162100,4496311053,868,868,868,868,0
20230809,162000,4496311053,868,868,868,868,0
20230809,161900,4496311053,868,868,868,868,0
20230809,161800,4496311053,868,868,868,868,0
20230809,161700,4496311053,868,868,868,868,0
20230809,161600,4496311053,868,868,868,868,0
20230809,161500,4496311053,868,868,868,868,53358
20230809,161400,4496311053,868,868,868,868,0
20230809,161300,4496311053,868,868,868,868,0
20230809,161200,4496311053,868,868,868,868,0
20230809,161100,4496311053,868,868,868,868,0
20230809,161000,4496311053,868,868,868,868,0
20230809,160900,4496311053,868,868,868,868,0
20230809,160800,4496311053,868,868,868,868,0
20230809,160700,4496311053,868,868,868,868,0
20230809,160600,4496311053,868,868,868,868,0
20230809,160500,4496311053,868,868,868,868,0
20230809,160400,4496311053,868,868,868,868,0
20230809,160300,4496311053,868,868,868,868,0
20230809,160200,4496311053,868,868,868,868,0
20230809,160100,4496311053,868,868,868,868,0
20230809,160000,4496311053,868,868,868,868,0
20230809,155900,4496311053,868,868,868,868,0
20230809,155800,4496311053,868,868,868,868,0
20230809,155700,4496311053,868,868,868,868,0
20230809,155600,4496311053,868,868,868,868,0
20230809,155500,4496311053,868,868,868,868,0
20230809,155400,4496311053,868,868,868,868,0
20230809,155300,4496311053,868,868,868,868,0
20230809,155200,4496311053,868,868,868,868,0
20230809,155100,4496311053,868,868,868,868,0
20230809,155000,4496311053,868,868,868,868,0
20230809,154900,4496311053,868,868,868,868,0
20230809,154800,4496311053,868,868,868,868,0
20230809,154700,4496311053,868,868,868,868,0
20230809,154600,4496311053,868,868,868,868,0
20230809,154500,4496311053,868,868,868,868,53358
20230809,154400,4496311053,868,868,868,868,0
20230809,154300,4496311053,868,868,868,868,0
20230809,154200,4496311053,868,868,868,868,0
20230809,154100,4496311053,868,868,868,868,0
20230809,154000,4496311053,868,868,868,868,0
20230809,153900,4496311053,868,868,868,868,0
20230809,153800,4496311053,868,868,868,868,0
20230809,153700,4496311053,868,868,868,868,0
20230809,153600,4496311053,868,868,868,868,0
20230809,153500,4496311053,868,868,868,868,0
20230809,153400,4496311053,868,868,868,868,0
20230809,153300,4496311053,868,868,868,868,0
20230809,153200,4496311053,868,868,868,868,0
20230809,153100,4496311053,868,868,868,868,0
20230809,153000,4496311053,868,868,868,868,53358
20230809,152900,4449996309,879,879,879,879,0
20230809,152800,4449996309,879,879,879,879,0
20230809,152700,4449996309,879,879,879,879,0
20230809,152600,4449996309,879,879,879,879,0
20230809,152500,4449996309,879,879,879,879,0
20230809,152400,4449996309,879,879,879,879,0
20230809,152300,4449996309,879,879,879,879,0
20230809,152200,4449996309,879,879,879,879,0
20230809,152100,4449996309,879,879,879,879,0
20230809,152000,4449996309,879,879,879,879,0
20230809,151900,4449996309,879,878,881,878,3669
20230809,151800,4446771699,878,878,879,873,1971
20230809,151700,4445042957,878,877,878,877,2429
20230809,151600,4442912007,876,875,877,873,10454
20230809,151500,4433764288,875,874,875,873,2484
20230809,151400,4431595657,874,873,874,868,10178
20230809,151300,4422715522,870,869,873,869,28
20230809,151200,4422691127,873,875,875,869,5056
20230809,151100,4418291967,875,875,876,872,862
20230809,151000,4417539422,876,876,876,873,80
20230809,150900,4417469419,877,877,878,872,555
20230809,150800,4416983161,878,878,878,867,14887
20230809,150700,4404036862,878,878,879,872,2781
20230809,150600,4401601752,879,875,879,872,5201
20230809,150500,4397046430,875,872,876,870,8602
20230809,150400,4389554255,876,875,876,870,1178
20230809,150300,4388525081,873,874,875,871,14160
20230809,150200,4376172096,877,874,877,874,576
20230809,150100,4375668631,877,877,877,874,2042
20230809,150000,4373880476,877,873,877,873,2556
20230809,145900,4371646382,875,875,875,873,1991
20230809,145800,4369906925,877,879,879,874,3654
20230809,145700,4366704191,879,873,879,873,12299
20230809,145600,4355936562,876,877,878,872,7049
20230809,145500,4349772581,878,879,879,878,402
20230809,145400,4349419325,879,878,879,876,2529
20230809,145300,4347201851,880,880,880,878,4461
20230809,145200,4343279709,881,882,882,880,14881
20230809,145100,4330179918,883,884,885,882,15460
20230809,145000,4316526347,885,887,887,884,314
20230809,144900,4316248666,884,885,887,883,1421
20230809,144800,4314992737,889,889,889,885,6449
20230809,144700,4309263876,889,889,889,888,304
20230809,144600,4308993920,890,889,890,889,2
20230809,144500,4308992141,890,890,890,883,346
20230809,144400,4308685294,889,883,890,883,5086
20230809,144300,4304165638,889,886,892,883,27973
20230809,144200,4279404455,892,890,892,889,816
20230809,144100,4278678132,892,891,892,890,100
20230809,144000,4278589070,892,892,892,891,953
20230809,143900,4277739944,893,890,893,890,4303
20230809,143800,4273910202,889,889,890,884,691
20230809,143700,4273296828,890,890,890,889,6
20230809,143600,4273291489,889,890,891,884,7096
20230809,143500,4267006614,891,895,896,891,2079
20230809,143400,4265153681,896,893,896,892,6139
20230809,143300,4259662270,893,890,894,888,2148
20230809,143200,4257747568,894,893,895,891,2751
20230809,143100,4255288389,894,892,894,890,5254
20230809,143000,4250601850,897,891,898,891,3642
20230809,142900,4247356729,891,887,891,885,5461
20230809,142800,4242508540,888,888,888,883,1203
20230809,142700,4241445253,888,888,888,883,692
20230809,142600,4240833541,886,888,890,886,1149
20230809,142500,4239814589,891,890,891,883,4373
20230809,142400,4235939339,891,891,891,891,1143
20230809,142300,4234920926,891,891,891,890,514
20230809,142200,4234462965,891,885,891,885,501
20230809,142100,4234019574,891,894,894,885,5458
20230809,142000,4229168892,896,901,901,888,8431
20230809,141900,4221622633,901,905,905,901,12087
20230809,141800,4210728406,905,901,905,901,7009
20230809,141700,4204410038,901,905,907,899,18405
20230809,141600,4187804625,907,904,908,894,22629
20230809,141500,4167328026,905,904,906,893,27154
20230809,141400,4142867788,904,893,909,893,23681
20230809,141300,4121565304,893,888,894,888,6573
20230809,141200,4115724121,888,888,889,887,481
20230809,141100,4115297019,889,889,889,889,0
20230809,141000,4115297019,889,887,889,884,606
20230809,140900,4114760628,889,887,890,887,8740
20230809,140800,4107008201,890,884,890,884,11234
20230809,140700,4097070920,885,880,885,880,4552
20230809,140600,4093058591,881,876,881,876,4334
20230809,140500,4089249799,877,878,878,877,300
20230809,140400,4088986599,878,876,878,870,8687
20230809,140300,4081381841,876,870,876,868,7717
20230809,140200,4074662263,877,872,879,867,16968
20230809,140100,4059909688,879,881,882,869,28185
20230809,140000,4035361718,882,881,885,881,2197
20230809,135900,4033425468,881,876,886,873,12780
20230809,135800,4022255497,886,888,888,873,10755
20230809,135700,4012756065,888,891,891,882,1007
20230809,135600,4011867322,892,887,893,880,9579
20230809,135500,4003406752,892,887,893,886,3911
20230809,135400,3999927569,889,889,889,887,1210
20230809,135300,3998853226,890,893,893,888,3423
20230809,135200,3995808354,893,894,894,890,6508
20230809,135100,3990011710,893,895,897,890,9088
20230809,135000,3981898598,899,900,900,895,3126
20230809,134900,3979098631,903,906,906,900,4782
20230809,134800,3974793641,906,903,906,892,9499
20230809,134700,3966246341,903,906,907,894,3778
20230809,134600,3962845361,907,908,911,906,1473
20230809,134500,3961507259,911,908,911,902,19448
20230809,134400,3943823985,909,908,909,902,8653
20230809,134300,3935967456,908,895,909,894,63756
20230809,134200,3878282161,902,905,905,896,6331
20230809,134100,3872577300,905,893,905,892,50956
20230809,134000,3826871692,893,885,893,885,31145
20230809,133900,3799222980,885,888,888,879,215
20230809,133800,3799032749,888,888,888,888,1041
20230809,133700,3798108341,888,886,888,886,2047
20230809,133600,3796292803,887,882,888,870,12639
20230809,133500,3785156800,882,885,885,881,1709
20230809,133400,3783646396,885,883,887,882,5162
20230809,133300,3779076147,883,879,883,875,14617
20230809,133200,3766219336,879,870,879,870,5591
20230809,133100,3761319821,874,878,879,866,17440
20230809,133000,3746152591,878,871,879,869,39515
20230809,132900,3711627750,876,872,877,868,20533
20230809,132800,3693761152,877,879,879,869,14774
20230809,132700,3680887778,879,878,879,875,5759
20230809,132600,3675831754,878,876,878,874,13544
20230809,132500,3663971380,879,879,880,876,719
20230809,132400,3663341099,876,879,880,876,6521
20230809,132300,3657618307,881,879,881,878,35532
20230809,132200,3626369704,881,878,881,878,8423
20230809,132100,3618962360,880,884,884,878,6574
20230809,132000,3613179714,884,884,885,881,9877
20230809,131900,3604451652,888,888,888,884,16554
20230809,131800,3589803150,888,885,889,885,8580
20230809,131700,3582186896,888,888,888,888,10
20230809,131600,3582178016,889,886,889,881,29867
20230809,131500,3555798830,887,889,890,887,2119
20230809,131400,3553917429,890,888,890,887,4650
20230809,131300,3549790625,890,894,894,888,4319
20230809,131200,3545944078,894,891,894,890,1630
20230809,131100,3544491023,894,895,895,891,5804
20230809,131000,3539308160,895,895,895,894,1769
20230809,130900,3537726658,895,896,897,894,8126
20230809,130800,3530447685,896,892,896,892,7164
20230809,130700,3524051751,892,891,892,887,13463
20230809,130600,3512088016,891,887,892,885,65940
20230809,130500,3453565985,887,893,893,884,16451
20230809,130400,3438957469,893,902,902,891,47474
20230809,130300,3396384977,900,902,903,900,28143
20230809,130200,3371044932,902,903,903,901,4971
20230809,130100,3366560238,903,904,909,902,12421
20230809,130000,3355339005,909,908,910,903,28425
20230809,125900,3329618457,908,905,908,905,16426
20230809,125800,3314735693,905,904,905,903,10696
20230809,125700,3305071708,905,903,905,903,7391
20230809,125600,3298392676,905,907,908,900,20092
20230809,125500,3280262292,908,908,908,905,4611
20230809,125400,3276079277,908,908,908,905,4704
20230809,125300,3271810858,908,910,911,905,13880
20230809,125200,3259225363,911,912,914,909,6173
20230809,125100,3253603318,912,903,912,901,20524
20230809,125000,3235032452,909,905,909,901,18148
20230809,124900,3218620106,905,901,922,900,51181
20230809,124800,3171877268,900,900,902,898,36894
20230809,124700,3138710782,900,905,908,898,23203
20230809,124600,3117823430,908,909,909,901,46443
20230809,124500,3075792852,909,908,912,905,41560
20230809,124400,3038086753,912,910,912,906,37361
20230809,124300,3004088143,910,912,913,904,27679
20230809,124200,2978972485,912,928,928,909,59161
20230809,124100,2924801804,928,923,928,923,8539
20230809,124000,2916902068,926,925,928,920,57279
20230809,123900,2864013291,928,924,930,923,39598
20230809,123800,2827400509,925,933,934,925,24070
20230809,123700,2805053644,935,940,940,931,45616
20230809,123600,2762359032,939,932,940,924,57324
20230809,123500,2708883263,932,929,936,927,104107
20230809,123400,2611889371,932,930,932,925,44468
20230809,123300,2570528133,925,921,931,921,29246
20230809,123200,2543445366,924,925,925,921,29998
20230809,123100,2515804363,925,926,926,921,59677
20230809,123000,2460739141,927,933,933,925,61005
20230809,122900,2404076161,934,929,935,925,62111
20230809,122800,2346418730,927,924,936,924,84685
20230809,122700,2267674135,924,927,928,921,51122
20230809,122600,2220397653,927,923,929,915,116110
20230809,122500,2113190255,923,924,948,922,192843
20230809,122400,1933262254,926,917,926,915,10405
20230809,122300,1923677269,918,918,918,916,4617
20230809,122200,1919443168,916,926,928,916,21375
20230809,122100,1899745495,919,922,930,917,49587
20230809,122000,1853863172,922,916,922,911,22754
20230809,121900,1832980627,916,912,925,911,31606
20230809,121800,1804068342,911,923,924,911,54209
20230809,121700,1754442430,921,919,924,915,29299
20230809,121600,1727522386,921,924,925,911,44267
20230809,121500,1686888868,924,915,929,914,67431
20230809,121400,1624829544,915,933,935,913,110320
20230809,121300,1523099283,933,940,942,924,147624
20230809,121200,1385444405,933,911,948,908,224226
20230809,121100,1176637154,912,908,912,908,12688
20230809,121000,1165101465,908,908,908,903,14901
20230809,120900,1151587919,911,904,911,901,15106
20230809,120800,1137955104,905,908,911,904,21034
20230809,120700,1118885111,910,907,915,905,47513
20230809,120600,1075585848,910,905,917,901,86386
20230809,120500,997200954,904,902,905,900,14978
20230809,120400,983671618,902,900,905,898,26126
20230809,120300,960140246,900,912,912,895,98403
20230809,120200,871260863,913,916,927,910,167582
20230809,120100,717370002,931,931,931,931,0
20230809,120000,717370002,931,913,931,906,92483
20230809,115900,631747160,913,892,925,892,77442
20230809,115800,561158328,897,895,898,892,458
20230809,115700,560747083,893,891,893,891,11922
20230809,115600,550101985,891,893,893,891,1836
20230809,115500,548463903,893,893,893,891,6785
20230809,115400,542408078,891,895,895,891,1540
20230809,115300,541033424,895,897,898,893,20479
20230809,115200,522717058,896,901,902,896,23769
20230809,115100,501315026,901,900,901,895,3980
20230809,115000,497745116,900,906,906,897,40746
20230809,114900,460994720,903,906,910,898,18436
20230809,114800,444327133,906,899,907,891,18046
20230809,114700,428140703,899,896,899,893,13850
20230809,114600,415725100,896,887,897,887,29541
20230809,114500,389399544,886,883,887,883,10482
20230809,114400,380122133,883,880,883,880,440
20230809,114300,379733616,877,883,883,877,250
20230809,114200,379514066,883,880,883,880,63
20230809,114100,379458473,879,878,879,877,5105
20230809,114000,374980591,877,877,877,877,700
20230809,113900,374366691,876,876,876,876,0
20230809,113800,374366691,876,875,877,875,1910
20230809,113700,372693989,878,882,882,878,5069
20230809,113600,368234466,885,885,885,885,105
20230809,113500,368141541,885,890,890,885,22376
20230809,113400,348331121,890,887,890,887,6354
20230809,113300,342677585,886,882,886,878,9384
20230809,113200,334384884,882,882,889,882,12580
20230809,113100,323244151,881,882,887,878,43900
20230809,113000,284476309,883,887,887,882,21285
20230809,112900,265614237,887,880,887,880,31488
20230809,112800,237782207,883,871,885,871,62142
20230809,112700,183317145,871,871,871,871,1537
20230809,112600,181978418,871,870,871,870,120
20230809,112500,181873918,869,872,872,869,3077
20230809,112400,179193834,872,874,874,872,89
20230809,112300,179116100,874,873,874,873,664
20230809,112200,178536418,873,872,873,872,58
20230809,112100,178485791,873,873,873,873,15
20230809,112000,178472696,873,873,873,873,100
20230809,111900,178385396,873,870,873,868,16851
20230809,111800,163720767,869,868,869,866,8095
20230809,111700,156693029,867,867,867,867,32
20230809,111600,156665285,867,867,867,867,23
20230809,111500,156645344,866,866,866,866,4
20230809,111400,156641880,866,866,866,866,417
20230809,111300,156280758,868,868,868,868,0
20230809,111200,156280758,868,867,868,867,314
20230809,111100,156008471,867,867,867,867,69
20230809,111000,155948648,867,867,867,867,109
20230809,110900,155854145,868,868,868,868,13
20230809,110800,155842861,867,867,867,867,0
20230809,110700,155842861,867,865,867,865,1329
20230809,110600,154692070,867,867,867,867,5
20230809,110500,154687735,867,868,868,867,13
20230809,110400,154676452,868,868,868,868,100
20230809,110300,154589652,868,868,868,868,12
20230809,110200,154579236,868,866,868,866,3
20230809,110100,154576636,868,868,868,868,1
20230809,110000,154575768,868,868,868,868,0
20230809,105900,154575768,868,868,868,868,0
20230809,105800,154575768,868,868,868,868,0
20230809,105700,154575768,868,868,868,868,20
20230809,105600,154558408,869,868,869,867,194
20230809,105500,154389856,864,864,864,864,0
20230809,105400,154389856,864,864,864,864,1472
20230809,105300,153118048,864,866,866,864,11165
20230809,105200,143471203,869,869,869,869,11586
20230809,105100,133402969,869,869,869,869,9
20230809,105000,133395148,869,869,869,869,500
20230809,104900,132960648,869,869,869,869,0
20230809,104800,132960648,869,869,869,869,3943
20230809,104700,129534181,869,868,869,868,8629
20230809,104600,122044096,867,867,867,867,5000
20230809,104500,117709096,867,868,868,867,4303
20230809,104400,113974294,868,866,868,866,6240
20230809,104300,108562314,866,864,866,864,3654
20230809,104200,105401495,864,864,864,864,0
20230809,104100,105401495,864,864,864,864,0
20230809,104000,105401495,864,864,864,864,2
20230809,103900,105399767,864,864,864,864,0
20230809,103800,105399767,864,864,864,864,1124
20230809,103700,104428631,864,865,865,864,193
20230809,103600,104261764,865,865,865,865,1
20230809,103500,104260899,864,864,864,864,305
20230809,103400,103997379,864,864,864,864,5
20230809,103300,103993059,864,864,864,860,272
20230809,103200,103759131,860,864,864,860,194
20230809,103100,103592287,860,860,860,860,0
20230809,103000,103592287,860,861,861,860,19
20230809,102900,103575937,864,864,864,864,0
20230809,102800,103575937,864,864,864,864,0
20230809,102700,103575937,864,864,864,864,19
20230809,102600,103559521,864,862,864,862,3359
20230809,102500,100659783,861,861,861,861,2176
20230809,102400,98786247,861,861,861,861,0
20230809,102300,98786247,861,861,861,861,1
20230809,102200,98785386,861,861,861,861,0
20230809,102100,98785386,861,861,861,861,45
20230809,102000,98746641,860,861,861,860,580
20230809,101900,98247762,861,861,861,861,2
20230809,101800,98246040,860,860,860,860,0
20230809,101700,98246040,860,860,860,860,150
20230809,101600,98117040,860,860,860,860,0
20230809,101500,98117040,860,859,860,859,1370
20230809,101400,96938860,859,859,859,859,207
20230809,101300,96761047,859,860,860,859,30
20230809,101200,96735256,859,859,859,859,512
20230809,101100,96295448,859,859,859,859,357
20230809,101000,95988785,859,855,859,855,37
20230809,100900,95957066,855,855,855,855,40
20230809,100800,95922866,859,859,859,859,2
20230809,100700,95921148,860,857,860,856,1801
20230809,100600,94379485,856,856,856,856,8
20230809,100500,94372637,855,860,860,855,4530
20230809,100400,90498920,862,862,862,862,0
20230809,100300,90498920,862,862,862,862,20
20230809,100200,90481680,862,862,862,859,5
20230809,100100,90477376,855,862,862,855,607
20230809,100000,89958381,855,855,855,855,7
20230809,095900,89952396,862,862,862,862,26
20230809,095800,89929984,855,855,855,855,8
20230809,095700,89923144,856,856,856,856,0
20230809,095600,89923144,856,856,856,856,689
20230809,095500,89333360,856,862,862,854,6089
20230809,095400,84127146,863,863,863,863,6099
20230809,095300,78863709,863,857,863,857,5081
20230809,095200,74509286,864,863,864,863,30
20230809,095100,74483386,864,864,864,864,55
20230809,095000,74435866,864,864,864,864,4355
20230809,094900,70673146,868,868,868,868,53
20230809,094800,70627142,868,864,868,863,4843
20230809,094700,66435929,863,858,863,858,32906
20230809,094600,38069908,855,855,855,855,200
20230809,094500,37898908,854,853,854,853,1022
20230809,094400,37026142,852,852,852,852,4
20230809,094300,37022734,852,852,852,852,1127
20230809,094200,36062530,851,854,854,851,2362
20230809,094100,34049858,854,854,854,854,0
20230809,094000,34049858,854,855,855,854,50
20230809,093900,34007130,855,855,855,855,733
20230809,093800,33380415,859,859,859,859,24
20230809,093700,33359799,855,859,859,855,321
20230809,093600,33084820,859,859,859,859,6
20230809,093500,33079666,859,859,859,855,1011
20230809,093400,32215105,859,859,859,859,26
20230809,093300,32192771,859,859,859,859,5
20230809,093200,32188476,859,859,859,859,130
20230809,093100,32076806,859,859,859,859,1
20230809,093000,32075947,859,855,859,855,216
20230809,092900,31891139,859,859,859,859,1997
20230809,092800,30175716,855,855,855,855,0
20230809,092700,30175716,855,855,855,855,0
20230809,092600,30175716,855,855,855,855,0
20230809,092500,30175716,855,858,858,855,602
20230809,092400,29661000,860,860,860,860,0
20230809,092300,29661000,860,863,863,860,1096
20230809,092200,28717090,863,863,863,863,0
20230809,092100,28717090,863,863,863,863,4074
20230809,092000,25201228,863,863,863,863,0
20230809,091900,25201228,863,863,863,861,10293
20230809,091800,16318969,863,863,863,863,679
20230809,091700,15732992,863,863,863,863,943
20230809,091600,14919183,863,863,863,863,0
20230809,091500,14919183,863,863,863,859,2616
20230809,091400,12669578,863,862,863,862,1695
20230809,091300,11208088,862,859,862,859,1472
20230809,091200,9942038,859,854,859,854,4733
20230809,091100,5882654,855,854,855,854,688
20230809,091000,5294463,854,854,854,854,127
20230809,090900,5186005,853,853,853,853,52
20230809,090800,5141649,855,855,855,855,0
20230809,090700,5141649,855,855,855,855,100
20230809,090600,5056149,855,850,855,850,514
20230809,090500,4619175,850,846,850,846,3429
20230809,090400,1718215,846,848,850,846,124
20230809,090300,1613097,848,848,848,848,0
20230809,090200,1613097,848,848,848,848,7
20230809,090100,1607161,849,846,849,844,1604
20230809,090000,248510,847,847,847,847,180