KissMeData/042000/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191300,854266310,12040,12040,12040,12040,1029
20230809,191200,854266310,12040,12040,12040,12040,0
20230809,191100,854266310,12040,12040,12040,12040,0
20230809,191000,854266310,12040,12040,12040,12040,0
20230809,190900,854266310,12040,12040,12040,12040,0
20230809,190800,854266310,12040,12040,12040,12040,0
20230809,190700,854266310,12040,12040,12040,12040,0
20230809,190600,854266310,12040,12040,12040,12040,0
20230809,190500,854266310,12040,12040,12040,12040,0
20230809,190400,854266310,12040,12040,12040,12040,0
20230809,190300,854266310,12040,12040,12040,12040,0
20230809,190200,854266310,12040,12040,12040,12040,0
20230809,190100,854266310,12040,12040,12040,12040,0
20230809,190000,854266310,12040,12040,12040,12040,0
20230809,185900,854266310,12040,12040,12040,12040,0
20230809,185800,854266310,12040,12040,12040,12040,0
20230809,185700,854266310,12040,12040,12040,12040,0
20230809,185600,854266310,12040,12040,12040,12040,0
20230809,185500,854266310,12040,12040,12040,12040,0
20230809,185400,854266310,12040,12040,12040,12040,0
20230809,185300,854266310,12040,12040,12040,12040,0
20230809,185200,854266310,12040,12040,12040,12040,0
20230809,185100,854266310,12040,12040,12040,12040,0
20230809,185000,854266310,12040,12040,12040,12040,0
20230809,184900,854266310,12040,12040,12040,12040,0
20230809,184800,854266310,12040,12040,12040,12040,0
20230809,184700,854266310,12040,12040,12040,12040,0
20230809,184600,854266310,12040,12040,12040,12040,0
20230809,184500,854266310,12040,12040,12040,12040,0
20230809,184400,854266310,12040,12040,12040,12040,0
20230809,184300,854266310,12040,12040,12040,12040,1029
20230809,184200,854266310,12040,12040,12040,12040,0
20230809,184100,854266310,12040,12040,12040,12040,0
20230809,184000,854266310,12040,12040,12040,12040,0
20230809,183900,854266310,12040,12040,12040,12040,0
20230809,183800,854266310,12040,12040,12040,12040,0
20230809,183700,854266310,12040,12040,12040,12040,0
20230809,183600,854266310,12040,12040,12040,12040,0
20230809,183500,854266310,12040,12040,12040,12040,0
20230809,183400,854266310,12040,12040,12040,12040,0
20230809,183300,854266310,12040,12040,12040,12040,0
20230809,183200,854266310,12040,12040,12040,12040,0
20230809,183100,854266310,12040,12040,12040,12040,0
20230809,183000,854266310,12040,12040,12040,12040,0
20230809,182900,854266310,12040,12040,12040,12040,0
20230809,182800,854266310,12040,12040,12040,12040,0
20230809,182700,854266310,12040,12040,12040,12040,0
20230809,182600,854266310,12040,12040,12040,12040,0
20230809,182500,854266310,12040,12040,12040,12040,0
20230809,182400,854266310,12040,12040,12040,12040,0
20230809,182300,854266310,12040,12040,12040,12040,0
20230809,182200,854266310,12040,12040,12040,12040,0
20230809,182100,854266310,12040,12040,12040,12040,0
20230809,182000,854266310,12040,12040,12040,12040,0
20230809,181900,854266310,12040,12040,12040,12040,0
20230809,181800,854266310,12040,12040,12040,12040,0
20230809,181700,854266310,12040,12040,12040,12040,0
20230809,181600,854266310,12040,12040,12040,12040,0
20230809,181500,854266310,12040,12040,12040,12040,0
20230809,181400,854266310,12040,12040,12040,12040,0
20230809,181300,854266310,12040,12040,12040,12040,1029
20230809,181200,854266310,12040,12040,12040,12040,0
20230809,181100,854266310,12040,12040,12040,12040,0
20230809,181000,854266310,12040,12040,12040,12040,0
20230809,180900,854266310,12040,12040,12040,12040,0
20230809,180800,854266310,12040,12040,12040,12040,0
20230809,180700,854266310,12040,12040,12040,12040,0
20230809,180600,854266310,12040,12040,12040,12040,0
20230809,180500,854266310,12040,12040,12040,12040,0
20230809,180400,854266310,12040,12040,12040,12040,0
20230809,180300,854266310,12040,12040,12040,12040,0
20230809,180200,854266310,12040,12040,12040,12040,0
20230809,180100,854266310,12040,12040,12040,12040,0
20230809,180000,854266310,12040,12040,12040,12040,0
20230809,175900,854266310,12040,12040,12040,12040,0
20230809,175800,854266310,12040,12040,12040,12040,0
20230809,175700,854266310,12040,12040,12040,12040,0
20230809,175600,854266310,12040,12040,12040,12040,0
20230809,175500,854266310,12040,12040,12040,12040,0
20230809,175400,854266310,12040,12040,12040,12040,0
20230809,175300,854266310,12040,12040,12040,12040,0
20230809,175200,854266310,12040,12040,12040,12040,0
20230809,175100,854266310,12040,12040,12040,12040,0
20230809,175000,854266310,12040,12040,12040,12040,0
20230809,174900,854266310,12040,12040,12040,12040,0
20230809,174800,854266310,12040,12040,12040,12040,0
20230809,174700,854266310,12040,12040,12040,12040,0
20230809,174600,854266310,12040,12040,12040,12040,0
20230809,174500,854266310,12040,12040,12040,12040,0
20230809,174400,854266310,12040,12040,12040,12040,0
20230809,174300,854266310,12040,12040,12040,12040,1029
20230809,174200,854266310,12040,12040,12040,12040,0
20230809,174100,854266310,12040,12040,12040,12040,0
20230809,174000,854266310,12040,12040,12040,12040,0
20230809,173900,854266310,12040,12040,12040,12040,0
20230809,173800,854266310,12040,12040,12040,12040,0
20230809,173700,854266310,12040,12040,12040,12040,0
20230809,173600,854266310,12040,12040,12040,12040,0
20230809,173500,854266310,12040,12040,12040,12040,0
20230809,173400,854266310,12040,12040,12040,12040,0
20230809,173300,854266310,12040,12040,12040,12040,0
20230809,173200,854266310,12040,12040,12040,12040,0
20230809,173100,854266310,12040,12040,12040,12040,0
20230809,173000,854266310,12040,12040,12040,12040,0
20230809,172900,854266310,12040,12040,12040,12040,0
20230809,172800,854266310,12040,12040,12040,12040,0
20230809,172700,854266310,12040,12040,12040,12040,0
20230809,172600,854266310,12040,12040,12040,12040,0
20230809,172500,854266310,12040,12040,12040,12040,0
20230809,172400,854266310,12040,12040,12040,12040,0
20230809,172300,854266310,12040,12040,12040,12040,0
20230809,172200,854266310,12040,12040,12040,12040,0
20230809,172100,854266310,12040,12040,12040,12040,0
20230809,172000,854266310,12040,12040,12040,12040,0
20230809,171900,854266310,12040,12040,12040,12040,0
20230809,171800,854266310,12040,12040,12040,12040,0
20230809,171700,854266310,12040,12040,12040,12040,0
20230809,171600,854266310,12040,12040,12040,12040,0
20230809,171500,854266310,12040,12040,12040,12040,0
20230809,171400,854266310,12040,12040,12040,12040,0
20230809,171300,854266310,12040,12040,12040,12040,1029
20230809,171200,854266310,12040,12040,12040,12040,0
20230809,171100,854266310,12040,12040,12040,12040,0
20230809,171000,854266310,12040,12040,12040,12040,0
20230809,170900,854266310,12040,12040,12040,12040,0
20230809,170800,854266310,12040,12040,12040,12040,0
20230809,170700,854266310,12040,12040,12040,12040,0
20230809,170600,854266310,12040,12040,12040,12040,0
20230809,170500,854266310,12040,12040,12040,12040,0
20230809,170400,854266310,12040,12040,12040,12040,0
20230809,170300,854266310,12040,12040,12040,12040,0
20230809,170200,854266310,12040,12040,12040,12040,0
20230809,170100,854266310,12040,12040,12040,12040,0
20230809,170000,854266310,12040,12040,12040,12040,0
20230809,165900,854266310,12040,12040,12040,12040,0
20230809,165800,854266310,12040,12040,12040,12040,0
20230809,165700,854266310,12040,12040,12040,12040,0
20230809,165600,854266310,12040,12040,12040,12040,0
20230809,165500,854266310,12040,12040,12040,12040,0
20230809,165400,854266310,12040,12040,12040,12040,0
20230809,165300,854266310,12040,12040,12040,12040,0
20230809,165200,854266310,12040,12040,12040,12040,0
20230809,165100,854266310,12040,12040,12040,12040,0
20230809,165000,854266310,12040,12040,12040,12040,0
20230809,164900,854266310,12040,12040,12040,12040,0
20230809,164800,854266310,12040,12040,12040,12040,0
20230809,164700,854266310,12040,12040,12040,12040,0
20230809,164600,854266310,12040,12040,12040,12040,0
20230809,164500,854266310,12040,12040,12040,12040,0
20230809,164400,854266310,12040,12040,12040,12040,0
20230809,164300,854266310,12040,12040,12040,12040,1029
20230809,164200,854266310,12040,12040,12040,12040,0
20230809,164100,854266310,12040,12040,12040,12040,0
20230809,164000,854266310,12040,12040,12040,12040,0
20230809,163900,854266310,12040,12040,12040,12040,0
20230809,163800,854266310,12040,12040,12040,12040,0
20230809,163700,854266310,12040,12040,12040,12040,0
20230809,163600,854266310,12040,12040,12040,12040,0
20230809,163500,854266310,12040,12040,12040,12040,0
20230809,163400,854266310,12040,12040,12040,12040,0
20230809,163300,854266310,12040,12040,12040,12040,0
20230809,163200,854266310,12040,12040,12040,12040,0
20230809,163100,854266310,12040,12040,12040,12040,0
20230809,163000,854266310,12040,12040,12040,12040,0
20230809,162900,854266310,12040,12040,12040,12040,0
20230809,162800,854266310,12040,12040,12040,12040,0
20230809,162700,854266310,12040,12040,12040,12040,0
20230809,162600,854266310,12040,12040,12040,12040,0
20230809,162500,854266310,12040,12040,12040,12040,0
20230809,162400,854266310,12040,12040,12040,12040,0
20230809,162300,854266310,12040,12040,12040,12040,0
20230809,162200,854266310,12040,12040,12040,12040,0
20230809,162100,854266310,12040,12040,12040,12040,0
20230809,162000,854266310,12040,12040,12040,12040,0
20230809,161900,854266310,12040,12040,12040,12040,0
20230809,161800,854266310,12040,12040,12040,12040,0
20230809,161700,854266310,12040,12040,12040,12040,0
20230809,161600,854266310,12040,12040,12040,12040,0
20230809,161500,854266310,12040,12040,12040,12040,0
20230809,161400,854266310,12040,12040,12040,12040,0
20230809,161300,854266310,12040,12040,12040,12040,1029
20230809,161200,854266310,12040,12040,12040,12040,0
20230809,161100,854266310,12040,12040,12040,12040,0
20230809,161000,854266310,12040,12040,12040,12040,0
20230809,160900,854266310,12040,12040,12040,12040,0
20230809,160800,854266310,12040,12040,12040,12040,0
20230809,160700,854266310,12040,12040,12040,12040,0
20230809,160600,854266310,12040,12040,12040,12040,0
20230809,160500,854266310,12040,12040,12040,12040,0
20230809,160400,854266310,12040,12040,12040,12040,0
20230809,160300,854266310,12040,12040,12040,12040,0
20230809,160200,854266310,12040,12040,12040,12040,0
20230809,160100,854266310,12040,12040,12040,12040,0
20230809,160000,854266310,12040,12040,12040,12040,0
20230809,155900,854266310,12040,12040,12040,12040,0
20230809,155800,854266310,12040,12040,12040,12040,0
20230809,155700,854266310,12040,12040,12040,12040,0
20230809,155600,854266310,12040,12040,12040,12040,0
20230809,155500,854266310,12040,12040,12040,12040,0
20230809,155400,854266310,12040,12040,12040,12040,0
20230809,155300,854266310,12040,12040,12040,12040,0
20230809,155200,854266310,12040,12040,12040,12040,0
20230809,155100,854266310,12040,12040,12040,12040,0
20230809,155000,854266310,12040,12040,12040,12040,0
20230809,154900,854266310,12040,12040,12040,12040,0
20230809,154800,854266310,12040,12040,12040,12040,0
20230809,154700,854266310,12040,12040,12040,12040,0
20230809,154600,854266310,12040,12040,12040,12040,0
20230809,154500,854266310,12040,12040,12040,12040,0
20230809,154400,854266310,12040,12040,12040,12040,0
20230809,154300,854266310,12040,12040,12040,12040,1029
20230809,154200,854266310,12040,12040,12040,12040,0
20230809,154100,854266310,12040,12040,12040,12040,0
20230809,154000,854266310,12040,12040,12040,12040,0
20230809,153900,854266310,12040,12040,12040,12040,0
20230809,153800,854266310,12040,12040,12040,12040,0
20230809,153700,854266310,12040,12040,12040,12040,0
20230809,153600,854266310,12040,12040,12040,12040,0
20230809,153500,854266310,12040,12040,12040,12040,0
20230809,153400,854266310,12040,12040,12040,12040,0
20230809,153300,854266310,12040,12040,12040,12040,0
20230809,153200,854266310,12040,12040,12040,12040,0
20230809,153100,854266310,12040,12040,12040,12040,0
20230809,153000,854266310,12040,12040,12040,12040,1029
20230809,152900,841877150,12080,12080,12080,12080,0
20230809,152800,841877150,12080,12080,12080,12080,0
20230809,152700,841877150,12080,12080,12080,12080,0
20230809,152600,841877150,12080,12080,12080,12080,0
20230809,152500,841877150,12080,12080,12080,12080,0
20230809,152400,841877150,12080,12080,12080,12080,0
20230809,152300,841877150,12080,12080,12080,12080,0
20230809,152200,841877150,12080,12080,12080,12080,0
20230809,152100,841877150,12080,12080,12080,12080,0
20230809,152000,841877150,12080,12080,12080,12080,0
20230809,151900,841877150,12080,12040,12090,12030,320
20230809,151800,838011090,12020,12060,12100,12020,517
20230809,151700,831773030,12060,12030,12060,12030,475
20230809,151600,826058730,12050,12030,12050,12030,89
20230809,151500,824986330,12030,12050,12050,12030,153
20230809,151400,823143340,12050,12030,12050,12030,21
20230809,151300,822890690,12050,12050,12050,12030,676
20230809,151200,814747900,12060,12060,12060,12060,1
20230809,151100,814735840,12070,12050,12070,12050,13
20230809,151000,814579170,12080,12080,12080,12040,181
20230809,150900,812393610,12080,12080,12080,12080,31
20230809,150800,812019130,12040,12080,12090,12040,422
20230809,150700,806930920,12090,12080,12090,12080,27
20230809,150600,806604750,12080,12070,12080,12070,3
20230809,150500,806568520,12070,12020,12070,12020,4
20230809,150400,806520350,12020,12050,12050,12020,85
20230809,150300,805496160,12050,12050,12050,12050,17
20230809,150200,805291310,12050,12050,12050,12050,41
20230809,150100,804797260,12050,12050,12050,12050,0
20230809,150000,804797260,12050,12040,12050,12010,78
20230809,145900,803859810,12050,12050,12050,12050,0
20230809,145800,803859810,12050,12050,12050,12050,17
20230809,145700,803654960,12050,12050,12050,12050,0
20230809,145600,803654960,12050,12000,12050,12000,33
20230809,145500,803258910,12000,12020,12020,12000,517
20230809,145400,797052550,12050,12030,12050,12020,15
20230809,145300,796871890,12040,12040,12040,12040,0
20230809,145200,796871890,12040,12020,12040,12020,19
20230809,145100,796643480,12020,12020,12020,12020,0
20230809,145000,796643480,12020,12010,12020,12010,90
20230809,144900,795562420,12000,12000,12000,12000,0
20230809,144800,795562420,12000,12000,12000,12000,9
20230809,144700,795454420,12000,12000,12000,12000,100
20230809,144600,794254420,12000,12000,12000,12000,10
20230809,144500,794134420,12000,12000,12000,12000,2
20230809,144400,794110420,12000,12000,12000,12000,418
20230809,144300,789094420,12000,12000,12000,12000,208
20230809,144200,786598420,12000,12000,12000,12000,106
20230809,144100,785326420,12000,12000,12000,12000,12
20230809,144000,785182420,12000,12000,12000,12000,8
20230809,143900,785086420,12000,12010,12010,12000,106
20230809,143800,783813420,12010,12010,12010,12010,5
20230809,143700,783753370,12010,12010,12010,12010,100
20230809,143600,782552370,12010,12010,12010,12010,15
20230809,143500,782372220,12010,12010,12010,12010,13
20230809,143400,782216090,12020,12020,12020,12020,0
20230809,143300,782216090,12020,12010,12020,12010,137
20230809,143200,780570220,12010,11990,12010,11970,2160
20230809,143100,754689400,11980,12000,12000,11980,442
20230809,143000,749389590,11990,11990,11990,11990,91
20230809,142900,748298500,11990,11990,11990,11990,0
20230809,142800,748298500,11990,11990,11990,11990,3
20230809,142700,748262530,12010,12010,12010,12010,0
20230809,142600,748262530,12010,12000,12010,11990,22
20230809,142500,747998720,12010,12010,12010,12010,0
20230809,142400,747998720,12010,12010,12010,12010,0
20230809,142300,747998720,12010,12020,12020,12010,6
20230809,142200,747926610,12020,12020,12020,12020,0
20230809,142100,747926610,12020,11990,12020,11990,61
20230809,142000,747195160,11990,11990,11990,11980,521
20230809,141900,740948380,11980,11990,11990,11980,1126
20230809,141800,727447850,11990,12020,12020,11990,50
20230809,141700,726847840,12000,12020,12020,12000,78
20230809,141600,725911810,12030,12030,12030,12030,1
20230809,141500,725899780,12040,12040,12040,12040,2
20230809,141400,725875700,11990,12050,12050,11990,382
20230809,141300,721273010,12050,12050,12050,12050,1
20230809,141200,721260960,11990,11990,11990,11990,0
20230809,141100,721260960,11990,12060,12060,11990,884
20230809,141000,710647510,12070,12070,12070,12070,0
20230809,140900,710647510,12070,12070,12070,12070,0
20230809,140800,710647510,12070,12070,12070,12070,1
20230809,140700,710635440,12000,12000,12000,12000,0
20230809,140600,710635440,12000,12000,12000,12000,0
20230809,140500,710635440,12000,12090,12090,12000,72
20230809,140400,709769640,12110,12110,12110,12110,0
20230809,140300,709769640,12110,12110,12110,12110,0
20230809,140200,709769640,12110,12110,12110,12110,0
20230809,140100,709769640,12110,12110,12110,12110,0
20230809,140000,709769640,12110,12110,12110,12110,1
20230809,135900,709757530,12000,12010,12120,12000,1019
20230809,135800,697428210,11990,11990,11990,11990,26
20230809,135700,697116470,11990,11990,11990,11990,51
20230809,135600,696504980,11990,11990,11990,11990,2
20230809,135500,696481000,12000,12000,12000,12000,34
20230809,135400,696073000,11990,11990,11990,11990,0
20230809,135300,696073000,11990,11990,11990,11990,0
20230809,135200,696073000,11990,12000,12010,11990,184
20230809,135100,693863940,11990,11990,11990,11990,0
20230809,135000,693863940,11990,12030,12030,11990,25
20230809,134900,693563330,12010,12010,12010,12010,0
20230809,134800,693563330,12010,12020,12020,11990,1448
20230809,134700,676180760,12010,12010,12010,12010,612
20230809,134600,668830640,12010,12010,12010,12010,102
20230809,134500,667605620,12010,12000,12010,12000,204
20230809,134400,665157600,12000,12000,12000,12000,102
20230809,134300,663933600,12070,12070,12070,12070,0
20230809,134200,663933600,12070,12070,12070,12070,0
20230809,134100,663933600,12070,12070,12070,12070,0
20230809,134000,663933600,12070,12070,12070,12070,1
20230809,133900,663921530,11990,11990,11990,11990,17
20230809,133800,663717700,11990,11990,11990,11990,0
20230809,133700,663717700,11990,12000,12000,11990,35
20230809,133600,663297710,12000,12000,12000,12000,102
20230809,133500,662073710,12000,12000,12000,12000,0
20230809,133400,662073710,12000,12050,12050,12000,153
20230809,133300,660230210,12000,12000,12000,12000,0
20230809,133200,660230210,12000,12000,12000,12000,0
20230809,133100,660230210,12000,12000,12000,12000,51
20230809,133000,659618210,12050,12000,12050,11980,209
20230809,132900,657110220,11980,12010,12010,11980,1038
20230809,132800,644652470,12010,12010,12010,12010,25
20230809,132700,644352220,12050,12050,12050,12050,1
20230809,132600,644340170,12010,12010,12010,12010,0
20230809,132500,644340170,12010,12010,12010,12010,0
20230809,132400,644340170,12010,12010,12010,12010,0
20230809,132300,644340170,12010,12010,12010,12010,17
20230809,132200,644136000,12010,12010,12010,12010,162
20230809,132100,642190380,12010,12010,12010,12010,5
20230809,132000,642130330,12010,12010,12010,12010,0
20230809,131900,642130330,12010,12010,12010,12010,0
20230809,131800,642130330,12010,12020,12020,12010,2
20230809,131700,642106300,12010,12030,12030,12010,32
20230809,131600,641721910,12020,12020,12020,12020,0
20230809,131500,641721910,12020,12020,12020,12020,0
20230809,131400,641721910,12020,12020,12020,12010,91
20230809,131300,640628120,12010,12040,12040,12010,229
20230809,131200,637873470,12100,12100,12100,12100,0
20230809,131100,637873470,12100,12100,12100,12100,9
20230809,131000,637764570,12100,12100,12100,12100,0
20230809,130900,637764570,12100,12100,12100,12100,40
20230809,130800,637280570,12100,12100,12100,12100,0
20230809,130700,637280570,12100,12100,12100,12100,0
20230809,130600,637280570,12100,12100,12100,12100,1
20230809,130500,637268470,12060,12060,12060,12030,590
20230809,130400,630153370,12050,12050,12050,12050,0
20230809,130300,630153370,12050,12050,12050,12050,0
20230809,130200,630153370,12050,12060,12060,12050,559
20230809,130100,623417370,12050,12050,12050,12050,5
20230809,130000,623357120,12110,12090,12110,12030,151
20230809,125900,621537230,12120,12120,12120,12120,1
20230809,125800,621525110,12130,12130,12130,12130,0
20230809,125700,621525110,12130,12130,12130,12130,1
20230809,125600,621512980,12080,12110,12110,12080,428
20230809,125500,616330110,12110,12110,12110,12110,6
20230809,125400,616257450,12070,12080,12080,12070,161
20230809,125300,614314150,12070,12080,12080,12070,29
20230809,125200,613963870,12080,12080,12080,12080,50
20230809,125100,613359870,12110,12110,12110,12110,2
20230809,125000,613335650,12110,12110,12110,12110,2
20230809,124900,613311430,12080,12100,12100,12080,15
20230809,124800,613130200,12080,12080,12080,12080,0
20230809,124700,613130200,12080,12080,12080,12080,0
20230809,124600,613130200,12080,12090,12090,12080,1265
20230809,124500,597840190,12130,12090,12130,12090,5
20230809,124400,597779700,12080,12080,12080,12080,0
20230809,124300,597779700,12080,12120,12120,12080,83
20230809,124200,596776650,12130,12130,12130,12130,0
20230809,124100,596776650,12130,12130,12130,12130,0
20230809,124000,596776650,12130,12130,12130,12130,0
20230809,123900,596776650,12130,12130,12130,12130,1
20230809,123800,596764520,12130,12130,12130,12130,0
20230809,123700,596764520,12130,12120,12130,12120,3
20230809,123600,596728150,12120,12120,12120,12120,1
20230809,123500,596716030,12140,12140,12140,12140,1
20230809,123400,596703890,12090,12090,12090,12090,0
20230809,123300,596703890,12090,12090,12090,12090,0
20230809,123200,596703890,12090,12090,12090,12090,4
20230809,123100,596655530,12090,12110,12110,12090,110
20230809,123000,595324410,12110,12110,12110,12110,3
20230809,122900,595288080,12100,12120,12120,12100,364
20230809,122800,590876560,12110,12110,12110,12110,0
20230809,122700,590876560,12110,12110,12110,12110,0
20230809,122600,590876560,12110,12110,12110,12110,0
20230809,122500,590876560,12110,12130,12130,12110,124
20230809,122400,589372880,12100,12120,12120,12100,20
20230809,122300,589130720,12110,12110,12110,12110,7
20230809,122200,589045950,12110,12110,12130,12100,287
20230809,122100,585566810,12120,12120,12120,12120,0
20230809,122000,585566810,12120,12120,12120,12120,0
20230809,121900,585566810,12120,12120,12120,12080,104
20230809,121800,584306450,12120,12110,12120,12080,296
20230809,121700,580720230,12120,12120,12120,12120,0
20230809,121600,580720230,12120,12120,12120,12120,5
20230809,121500,580659630,12120,12120,12120,12110,79
20230809,121400,579702180,12130,12130,12130,12130,5
20230809,121300,579641530,12130,12130,12130,12130,1
20230809,121200,579629400,12120,12140,12140,12120,17
20230809,121100,579423320,12140,12130,12140,12130,41
20230809,121000,578925760,12130,12120,12130,12120,18
20230809,120900,578707560,12120,12130,12130,12120,154
20230809,120800,576840130,12130,12130,12130,12130,0
20230809,120700,576840130,12130,12130,12130,12130,2
20230809,120600,576815870,12120,12120,12120,12120,0
20230809,120500,576815870,12120,12120,12130,12120,4
20230809,120400,576767370,12130,12130,12130,12130,4
20230809,120300,576718850,12130,12130,12130,12130,2
20230809,120200,576694590,12130,12130,12130,12130,1
20230809,120100,576682460,12130,12120,12130,12120,67
20230809,120000,575870410,12120,12110,12120,12080,448
20230809,115900,570444280,12110,12100,12110,12090,92
20230809,115800,569331140,12110,12120,12120,12100,8
20230809,115700,569234310,12130,12130,12130,12130,1
20230809,115600,569222180,12070,12100,12100,12070,118
20230809,115500,567794600,12130,12090,12130,12090,2
20230809,115400,567770380,12130,12110,12130,12080,525
20230809,115300,561409210,12110,12110,12110,12110,10
20230809,115200,561288110,12110,12100,12110,12100,17
20230809,115100,561082400,12050,12080,12080,12050,322
20230809,115000,557194950,12080,12080,12080,12080,10
20230809,114900,557074150,12080,12070,12080,12060,74
20230809,114800,556180880,12070,12070,12070,12070,0
20230809,114700,556180880,12070,12070,12070,12070,33
20230809,114600,555782570,12070,12080,12080,12070,25
20230809,114500,555480580,12080,12080,12080,12070,508
20230809,114400,549344210,12080,12110,12110,12080,114
20230809,114300,547963730,12080,12110,12120,12080,667
20230809,114200,539885440,12080,12080,12100,12070,570
20230809,114100,532990070,12070,12070,12070,12070,11
20230809,114000,532857300,12080,12080,12080,12080,1
20230809,113900,532845220,12050,12080,12080,12050,57
20230809,113800,532156690,12080,12080,12080,12080,1
20230809,113700,532144610,12050,12070,12070,12050,41
20230809,113600,531649880,12040,12070,12070,12040,264
20230809,113500,528463520,12060,12060,12060,12060,0
20230809,113400,528463520,12060,12060,12060,12060,0
20230809,113300,528463520,12060,12060,12060,12060,48
20230809,113200,527884640,12060,12060,12060,12060,2
20230809,113100,527860520,12060,12050,12060,12040,13
20230809,113000,527703770,12060,12060,12060,12060,0
20230809,112900,527703770,12060,12040,12060,12040,2
20230809,112800,527679670,12030,12040,12040,12030,57
20230809,112700,526993910,12030,12030,12030,12030,9
20230809,112600,526885640,12030,12030,12030,12030,2
20230809,112500,526861580,12030,12030,12030,12030,0
20230809,112400,526861580,12030,12030,12030,12030,0
20230809,112300,526861580,12030,12030,12030,12030,2
20230809,112200,526837520,12030,12030,12030,12030,0
20230809,112100,526837520,12030,12030,12030,12030,0
20230809,112000,526837520,12030,12030,12030,12030,164
20230809,111900,524864600,12060,11990,12060,11990,67
20230809,111800,524061200,12060,12060,12060,12060,1
20230809,111700,524049140,11990,12060,12060,11990,22
20230809,111600,523785290,11980,12010,12010,11980,573
20230809,111500,516903860,12070,12070,12070,12070,1
20230809,111400,516891790,12010,12010,12010,12010,0
20230809,111300,516891790,12010,12010,12010,12010,11
20230809,111200,516759680,12090,12100,12100,11990,3
20230809,111100,516723500,12000,11990,12030,11970,609
20230809,111000,509408720,11980,11980,11980,11950,173
20230809,110900,507336240,11980,11980,11980,11980,0
20230809,110800,507336240,11980,11960,11980,11960,10
20230809,110700,507216540,11980,11980,11980,11980,0
20230809,110600,507216540,11980,11940,11980,11940,52
20230809,110500,506595620,11940,11960,11960,11940,660
20230809,110400,498707540,11990,11960,11990,11950,249
20230809,110300,495729530,11990,11990,11990,11990,0
20230809,110200,495729530,11990,11990,11990,11990,10
20230809,110100,495609630,11990,11990,11990,11990,0
20230809,110000,495609630,11990,11990,11990,11990,52
20230809,105900,494986150,11960,11980,11980,11960,107
20230809,105800,493704890,12000,12000,12000,12000,0
20230809,105700,493704890,12000,12000,12000,12000,0
20230809,105600,493704890,12000,12010,12010,12000,347
20230809,105500,489540440,12020,12020,12020,12000,103
20230809,105400,488302850,12020,12020,12020,12020,0
20230809,105300,488302850,12020,12020,12020,12020,45
20230809,105200,487761950,12030,12030,12030,12030,1
20230809,105100,487749920,12030,12030,12030,12030,29
20230809,105000,487401050,12060,12060,12060,12060,5
20230809,104900,487340750,12020,12070,12100,12020,516
20230809,104800,481113030,12070,12070,12070,12070,10
20230809,104700,480992330,12080,12080,12080,12080,5
20230809,104600,480931930,12080,12080,12080,12080,1
20230809,104500,480919850,12000,12000,12000,12000,0
20230809,104400,480919850,12000,12030,12050,12000,439
20230809,104300,475630410,12030,11990,12040,11970,502
20230809,104200,469592830,11940,11980,11980,11940,508
20230809,104100,463507310,11980,11980,11980,11980,28
20230809,104000,463171870,11940,11940,11940,11940,10
20230809,103900,463052470,11940,11940,11940,11940,0
20230809,103800,463052470,11940,11990,11990,11940,104
20230809,103700,461806660,11940,11980,11980,11940,209
20230809,103600,459303200,11980,11980,11980,11980,1
20230809,103500,459291220,11940,11990,11990,11940,541
20230809,103400,452821680,11990,11990,11990,11990,5
20230809,103300,452761730,12000,12000,12000,12000,0
20230809,103200,452761730,12000,12000,12000,12000,0
20230809,103100,452761730,12000,12000,12000,12000,0
20230809,103000,452761730,12000,12000,12000,12000,10
20230809,102900,452641730,12000,11960,12000,11960,46
20230809,102800,452090820,11960,11960,11960,11960,2
20230809,102700,452066900,11960,11960,11960,11960,315
20230809,102600,448299500,11960,11950,11960,11910,130
20230809,102500,446749100,11960,11950,11960,11950,156
20230809,102400,444883950,11910,11950,11950,11910,102
20230809,102300,443665130,11910,11910,11910,11910,2
20230809,102200,443641310,11900,11950,11950,11900,49
20230809,102100,443055850,11950,11950,11950,11950,53
20230809,102000,442422500,11950,11950,11950,11950,0
20230809,101900,442422500,11950,11950,11950,11950,1
20230809,101800,442410550,11930,11950,11950,11930,3
20230809,101700,442374720,11950,11950,11950,11950,40
20230809,101600,441896720,11950,11940,11950,11940,60
20230809,101500,441180310,11950,11910,11950,11910,201
20230809,101400,438783360,11940,11910,11940,11900,402
20230809,101300,433993920,11910,11910,11910,11910,103
20230809,101200,432767190,11910,11930,11930,11910,5
20230809,101100,432707620,11910,11910,11930,11910,8
20230809,101000,432612320,11910,11910,11910,11910,20
20230809,100900,432374120,11930,11910,11930,11910,37
20230809,100800,431932790,11930,11940,11940,11930,201
20230809,100700,429534580,11970,11970,11970,11970,95
20230809,100600,428397430,11980,11980,11980,11970,249
20230809,100500,425415200,11980,12000,12000,11980,431
20230809,100400,420251380,12000,11950,12000,11950,847
20230809,100300,410112640,11950,11910,11950,11910,305
20230809,100200,406468220,11910,11910,11910,11910,2
20230809,100100,406444400,11940,11900,11940,11900,619
20230809,100000,399068380,11900,11930,11930,11880,586
20230809,095900,392089970,11930,11940,11940,11930,173
20230809,095800,390024370,11940,11940,11940,11940,28
20230809,095700,389690050,11940,11920,11940,11920,594
20230809,095600,382608120,11940,11910,11940,11910,79
20230809,095500,381665410,11910,11910,11940,11900,477
20230809,095400,375979670,11910,11930,11930,11890,876
20230809,095300,365551060,11940,11940,11940,11940,52
20230809,095200,364930180,11940,11980,11980,11940,535
20230809,095100,358536940,11990,11990,11990,11990,1
20230809,095000,358524950,11990,11990,11990,11990,62
20230809,094900,357781570,11990,12000,12000,11950,117
20230809,094800,356381570,12000,11990,12000,11980,659
20230809,094700,348484310,12000,12020,12020,12000,303
20230809,094600,344847610,12020,12020,12020,12020,1
20230809,094500,344835590,12050,12050,12050,12000,575
20230809,094400,337922620,12090,12090,12090,12090,7
20230809,094300,337837990,12110,12110,12110,12110,1
20230809,094200,337825880,12110,12120,12120,12110,118
20230809,094100,336395730,12120,12120,12120,12120,82
20230809,094000,335401890,12050,12060,12060,12050,605
20230809,093900,328111280,12050,12120,12120,12050,1396
20230809,093800,311225690,12120,12180,12180,12120,1089
20230809,093700,297999310,12190,12190,12190,12190,7
20230809,093600,297913980,12190,12190,12190,12180,12
20230809,093500,297767710,12190,12150,12190,12150,37
20230809,093400,297317030,12150,12150,12160,12140,1790
20230809,093300,275568370,12170,12170,12170,12170,3755
20230809,093200,229870020,12170,12170,12170,12170,125
20230809,093100,228348770,12160,12250,12250,12160,1313
20230809,093000,212341010,12250,12250,12250,12250,459
20230809,092900,206718260,12250,12200,12250,12200,2
20230809,092800,206693810,12260,12250,12260,12190,412
20230809,092700,201647050,12250,12250,12290,12250,458
20230809,092600,196032370,12250,12300,12300,12250,1328
20230809,092500,179712180,12300,12300,12320,12280,328
20230809,092400,175676430,12300,12300,12300,12250,736
20230809,092300,166643900,12300,12300,12320,12260,1454
20230809,092200,148767450,12260,12200,12300,12180,1942
20230809,092100,124985480,12200,12200,12200,12160,440
20230809,092000,119622860,12200,12110,12200,12110,2721
20230809,091900,86538740,12110,12090,12110,12040,1194
20230809,091800,72098810,12100,12090,12100,12090,261
20230809,091700,68940890,12080,11980,12080,11980,185
20230809,091600,66712560,11960,11980,12020,11960,1298
20230809,091500,51138170,11980,11950,11980,11950,479
20230809,091400,45401730,11950,11960,11980,11950,193
20230809,091300,43093400,11980,11950,11980,11940,139
20230809,091200,41432570,11940,11930,11940,11930,12
20230809,091100,41289300,11910,11910,11960,11910,435
20230809,091000,36095090,11900,11910,11910,11900,42
20230809,090900,35595270,11910,11850,11910,11850,53
20230809,090800,34964350,11840,11910,11910,11840,72
20230809,090700,34106900,11910,11910,11910,11910,9
20230809,090600,33999710,11820,11930,11930,11820,199
20230809,090500,31638680,11900,11850,11900,11850,646
20230809,090400,23969680,11790,11830,11830,11780,347
20230809,090300,19872320,11830,11800,11830,11790,169
20230809,090200,17874390,11800,11800,11800,11790,457
20230809,090100,12484250,11800,11790,11890,11790,477
20230809,090000,6849040,11790,11950,11950,11790,574