KissMeData/010040/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184900,170523395,3275,3275,3275,3275,1319
20230809,184800,170523395,3275,3275,3275,3275,0
20230809,184700,170523395,3275,3275,3275,3275,0
20230809,184600,170523395,3275,3275,3275,3275,0
20230809,184500,170523395,3275,3275,3275,3275,0
20230809,184400,170523395,3275,3275,3275,3275,0
20230809,184300,170523395,3275,3275,3275,3275,0
20230809,184200,170523395,3275,3275,3275,3275,0
20230809,184100,170523395,3275,3275,3275,3275,0
20230809,184000,170523395,3275,3275,3275,3275,0
20230809,183900,170523395,3275,3275,3275,3275,0
20230809,183800,170523395,3275,3275,3275,3275,0
20230809,183700,170523395,3275,3275,3275,3275,0
20230809,183600,170523395,3275,3275,3275,3275,0
20230809,183500,170523395,3275,3275,3275,3275,0
20230809,183400,170523395,3275,3275,3275,3275,0
20230809,183300,170523395,3275,3275,3275,3275,0
20230809,183200,170523395,3275,3275,3275,3275,0
20230809,183100,170523395,3275,3275,3275,3275,0
20230809,183000,170523395,3275,3275,3275,3275,0
20230809,182900,170523395,3275,3275,3275,3275,0
20230809,182800,170523395,3275,3275,3275,3275,0
20230809,182700,170523395,3275,3275,3275,3275,0
20230809,182600,170523395,3275,3275,3275,3275,0
20230809,182500,170523395,3275,3275,3275,3275,0
20230809,182400,170523395,3275,3275,3275,3275,0
20230809,182300,170523395,3275,3275,3275,3275,0
20230809,182200,170523395,3275,3275,3275,3275,0
20230809,182100,170523395,3275,3275,3275,3275,0
20230809,182000,170523395,3275,3275,3275,3275,0
20230809,181900,170523395,3275,3275,3275,3275,1319
20230809,181800,170523395,3275,3275,3275,3275,0
20230809,181700,170523395,3275,3275,3275,3275,0
20230809,181600,170523395,3275,3275,3275,3275,0
20230809,181500,170523395,3275,3275,3275,3275,0
20230809,181400,170523395,3275,3275,3275,3275,0
20230809,181300,170523395,3275,3275,3275,3275,0
20230809,181200,170523395,3275,3275,3275,3275,0
20230809,181100,170523395,3275,3275,3275,3275,0
20230809,181000,170523395,3275,3275,3275,3275,0
20230809,180900,170523395,3275,3275,3275,3275,0
20230809,180800,170523395,3275,3275,3275,3275,0
20230809,180700,170523395,3275,3275,3275,3275,0
20230809,180600,170523395,3275,3275,3275,3275,0
20230809,180500,170523395,3275,3275,3275,3275,0
20230809,180400,170523395,3275,3275,3275,3275,0
20230809,180300,170523395,3275,3275,3275,3275,0
20230809,180200,170523395,3275,3275,3275,3275,0
20230809,180100,170523395,3275,3275,3275,3275,0
20230809,180000,170523395,3275,3275,3275,3275,0
20230809,175900,170523395,3275,3275,3275,3275,0
20230809,175800,170523395,3275,3275,3275,3275,0
20230809,175700,170523395,3275,3275,3275,3275,0
20230809,175600,170523395,3275,3275,3275,3275,0
20230809,175500,170523395,3275,3275,3275,3275,0
20230809,175400,170523395,3275,3275,3275,3275,0
20230809,175300,170523395,3275,3275,3275,3275,0
20230809,175200,170523395,3275,3275,3275,3275,0
20230809,175100,170523395,3275,3275,3275,3275,0
20230809,175000,170523395,3275,3275,3275,3275,0
20230809,174900,170523395,3275,3275,3275,3275,1319
20230809,174800,170523395,3275,3275,3275,3275,0
20230809,174700,170523395,3275,3275,3275,3275,0
20230809,174600,170523395,3275,3275,3275,3275,0
20230809,174500,170523395,3275,3275,3275,3275,0
20230809,174400,170523395,3275,3275,3275,3275,0
20230809,174300,170523395,3275,3275,3275,3275,0
20230809,174200,170523395,3275,3275,3275,3275,0
20230809,174100,170523395,3275,3275,3275,3275,0
20230809,174000,170523395,3275,3275,3275,3275,0
20230809,173900,170523395,3275,3275,3275,3275,0
20230809,173800,170523395,3275,3275,3275,3275,0
20230809,173700,170523395,3275,3275,3275,3275,0
20230809,173600,170523395,3275,3275,3275,3275,0
20230809,173500,170523395,3275,3275,3275,3275,0
20230809,173400,170523395,3275,3275,3275,3275,0
20230809,173300,170523395,3275,3275,3275,3275,0
20230809,173200,170523395,3275,3275,3275,3275,0
20230809,173100,170523395,3275,3275,3275,3275,0
20230809,173000,170523395,3275,3275,3275,3275,0
20230809,172900,170523395,3275,3275,3275,3275,0
20230809,172800,170523395,3275,3275,3275,3275,0
20230809,172700,170523395,3275,3275,3275,3275,0
20230809,172600,170523395,3275,3275,3275,3275,0
20230809,172500,170523395,3275,3275,3275,3275,0
20230809,172400,170523395,3275,3275,3275,3275,0
20230809,172300,170523395,3275,3275,3275,3275,0
20230809,172200,170523395,3275,3275,3275,3275,0
20230809,172100,170523395,3275,3275,3275,3275,0
20230809,172000,170523395,3275,3275,3275,3275,0
20230809,171900,170523395,3275,3275,3275,3275,1319
20230809,171800,170523395,3275,3275,3275,3275,0
20230809,171700,170523395,3275,3275,3275,3275,0
20230809,171600,170523395,3275,3275,3275,3275,0
20230809,171500,170523395,3275,3275,3275,3275,0
20230809,171400,170523395,3275,3275,3275,3275,0
20230809,171300,170523395,3275,3275,3275,3275,0
20230809,171200,170523395,3275,3275,3275,3275,0
20230809,171100,170523395,3275,3275,3275,3275,0
20230809,171000,170523395,3275,3275,3275,3275,0
20230809,170900,170523395,3275,3275,3275,3275,0
20230809,170800,170523395,3275,3275,3275,3275,0
20230809,170700,170523395,3275,3275,3275,3275,0
20230809,170600,170523395,3275,3275,3275,3275,0
20230809,170500,170523395,3275,3275,3275,3275,0
20230809,170400,170523395,3275,3275,3275,3275,0
20230809,170300,170523395,3275,3275,3275,3275,0
20230809,170200,170523395,3275,3275,3275,3275,0
20230809,170100,170523395,3275,3275,3275,3275,0
20230809,170000,170523395,3275,3275,3275,3275,0
20230809,165900,170523395,3275,3275,3275,3275,0
20230809,165800,170523395,3275,3275,3275,3275,0
20230809,165700,170523395,3275,3275,3275,3275,0
20230809,165600,170523395,3275,3275,3275,3275,0
20230809,165500,170523395,3275,3275,3275,3275,0
20230809,165400,170523395,3275,3275,3275,3275,0
20230809,165300,170523395,3275,3275,3275,3275,0
20230809,165200,170523395,3275,3275,3275,3275,0
20230809,165100,170523395,3275,3275,3275,3275,0
20230809,165000,170523395,3275,3275,3275,3275,0
20230809,164900,170523395,3275,3275,3275,3275,1319
20230809,164800,170523395,3275,3275,3275,3275,0
20230809,164700,170523395,3275,3275,3275,3275,0
20230809,164600,170523395,3275,3275,3275,3275,0
20230809,164500,170523395,3275,3275,3275,3275,0
20230809,164400,170523395,3275,3275,3275,3275,0
20230809,164300,170523395,3275,3275,3275,3275,0
20230809,164200,170523395,3275,3275,3275,3275,0
20230809,164100,170523395,3275,3275,3275,3275,0
20230809,164000,170523395,3275,3275,3275,3275,0
20230809,163900,170523395,3275,3275,3275,3275,0
20230809,163800,170523395,3275,3275,3275,3275,0
20230809,163700,170523395,3275,3275,3275,3275,0
20230809,163600,170523395,3275,3275,3275,3275,0
20230809,163500,170523395,3275,3275,3275,3275,0
20230809,163400,170523395,3275,3275,3275,3275,0
20230809,163300,170523395,3275,3275,3275,3275,0
20230809,163200,170523395,3275,3275,3275,3275,0
20230809,163100,170523395,3275,3275,3275,3275,0
20230809,163000,170523395,3275,3275,3275,3275,0
20230809,162900,170523395,3275,3275,3275,3275,0
20230809,162800,170523395,3275,3275,3275,3275,0
20230809,162700,170523395,3275,3275,3275,3275,0
20230809,162600,170523395,3275,3275,3275,3275,0
20230809,162500,170523395,3275,3275,3275,3275,0
20230809,162400,170523395,3275,3275,3275,3275,0
20230809,162300,170523395,3275,3275,3275,3275,0
20230809,162200,170523395,3275,3275,3275,3275,0
20230809,162100,170523395,3275,3275,3275,3275,0
20230809,162000,170523395,3275,3275,3275,3275,0
20230809,161900,170523395,3275,3275,3275,3275,1319
20230809,161800,170523395,3275,3275,3275,3275,0
20230809,161700,170523395,3275,3275,3275,3275,0
20230809,161600,170523395,3275,3275,3275,3275,0
20230809,161500,170523395,3275,3275,3275,3275,0
20230809,161400,170523395,3275,3275,3275,3275,0
20230809,161300,170523395,3275,3275,3275,3275,0
20230809,161200,170523395,3275,3275,3275,3275,0
20230809,161100,170523395,3275,3275,3275,3275,0
20230809,161000,170523395,3275,3275,3275,3275,0
20230809,160900,170523395,3275,3275,3275,3275,0
20230809,160800,170523395,3275,3275,3275,3275,0
20230809,160700,170523395,3275,3275,3275,3275,0
20230809,160600,170523395,3275,3275,3275,3275,0
20230809,160500,170523395,3275,3275,3275,3275,0
20230809,160400,170523395,3275,3275,3275,3275,0
20230809,160300,170523395,3275,3275,3275,3275,0
20230809,160200,170523395,3275,3275,3275,3275,0
20230809,160100,170523395,3275,3275,3275,3275,0
20230809,160000,170523395,3275,3275,3275,3275,0
20230809,155900,170523395,3275,3275,3275,3275,0
20230809,155800,170523395,3275,3275,3275,3275,0
20230809,155700,170523395,3275,3275,3275,3275,0
20230809,155600,170523395,3275,3275,3275,3275,0
20230809,155500,170523395,3275,3275,3275,3275,0
20230809,155400,170523395,3275,3275,3275,3275,0
20230809,155300,170523395,3275,3275,3275,3275,0
20230809,155200,170523395,3275,3275,3275,3275,0
20230809,155100,170523395,3275,3275,3275,3275,0
20230809,155000,170523395,3275,3275,3275,3275,0
20230809,154900,170523395,3275,3275,3275,3275,1319
20230809,154800,170523395,3275,3275,3275,3275,0
20230809,154700,170523395,3275,3275,3275,3275,0
20230809,154600,170523395,3275,3275,3275,3275,0
20230809,154500,170523395,3275,3275,3275,3275,0
20230809,154400,170523395,3275,3275,3275,3275,0
20230809,154300,170523395,3275,3275,3275,3275,0
20230809,154200,170523395,3275,3275,3275,3275,0
20230809,154100,170523395,3275,3275,3275,3275,0
20230809,154000,170523395,3275,3275,3275,3275,0
20230809,153900,170523395,3275,3275,3275,3275,0
20230809,153800,170523395,3275,3275,3275,3275,0
20230809,153700,170523395,3275,3275,3275,3275,0
20230809,153600,170523395,3275,3275,3275,3275,0
20230809,153500,170523395,3275,3275,3275,3275,0
20230809,153400,170523395,3275,3275,3275,3275,0
20230809,153300,170523395,3275,3275,3275,3275,0
20230809,153200,170523395,3275,3275,3275,3275,0
20230809,153100,170523395,3275,3275,3275,3275,0
20230809,153000,170523395,3275,3275,3275,3275,1319
20230809,152900,166203670,3280,3280,3280,3280,0
20230809,152800,166203670,3280,3280,3280,3280,0
20230809,152700,166203670,3280,3280,3280,3280,0
20230809,152600,166203670,3280,3280,3280,3280,0
20230809,152500,166203670,3280,3280,3280,3280,0
20230809,152400,166203670,3280,3280,3280,3280,0
20230809,152300,166203670,3280,3280,3280,3280,0
20230809,152200,166203670,3280,3280,3280,3280,0
20230809,152100,166203670,3280,3280,3280,3280,0
20230809,152000,166203670,3280,3280,3280,3280,0
20230809,151900,166203670,3280,3280,3280,3280,359
20230809,151800,165026150,3275,3280,3280,3275,194
20230809,151700,164390630,3280,3280,3280,3280,58
20230809,151600,164200390,3280,3275,3280,3275,18
20230809,151500,164141430,3285,3285,3285,3285,1
20230809,151400,164138145,3275,3280,3280,3275,90
20230809,151300,163842955,3280,3280,3280,3280,29
20230809,151200,163747835,3285,3285,3285,3285,0
20230809,151100,163747835,3285,3285,3285,3285,0
20230809,151000,163747835,3285,3285,3285,3285,41
20230809,150900,163613150,3280,3280,3280,3280,50
20230809,150800,163449150,3280,3280,3280,3280,0
20230809,150700,163449150,3280,3280,3280,3280,0
20230809,150600,163449150,3280,3280,3280,3280,0
20230809,150500,163449150,3280,3285,3285,3280,470
20230809,150400,161907400,3280,3280,3280,3280,100
20230809,150300,161579400,3275,3275,3275,3275,0
20230809,150200,161579400,3275,3275,3275,3275,0
20230809,150100,161579400,3275,3280,3280,3275,1293
20230809,150000,157339610,3280,3280,3280,3280,0
20230809,145900,157339610,3280,3280,3280,3280,0
20230809,145800,157339610,3280,3280,3280,3280,400
20230809,145700,156027610,3275,3275,3275,3275,0
20230809,145600,156027610,3275,3280,3280,3275,64
20230809,145500,155817730,3275,3275,3275,3275,0
20230809,145400,155817730,3275,3275,3275,3275,54
20230809,145300,155640880,3275,3275,3275,3275,0
20230809,145200,155640880,3275,3280,3280,3275,471
20230809,145100,154096930,3280,3280,3280,3280,0
20230809,145000,154096930,3280,3280,3280,3280,0
20230809,144900,154096930,3280,3280,3280,3280,0
20230809,144800,154096930,3280,3280,3280,3280,0
20230809,144700,154096930,3280,3280,3280,3280,0
20230809,144600,154096930,3280,3280,3280,3280,0
20230809,144500,154096930,3280,3280,3280,3280,0
20230809,144400,154096930,3280,3280,3280,3280,0
20230809,144300,154096930,3280,3280,3280,3280,0
20230809,144200,154096930,3280,3280,3280,3280,0
20230809,144100,154096930,3280,3280,3280,3280,0
20230809,144000,154096930,3280,3280,3280,3280,0
20230809,143900,154096930,3280,3280,3280,3280,0
20230809,143800,154096930,3280,3280,3280,3280,0
20230809,143700,154096930,3280,3280,3280,3280,0
20230809,143600,154096930,3280,3280,3280,3280,0
20230809,143500,154096930,3280,3280,3280,3280,0
20230809,143400,154096930,3280,3280,3280,3280,0
20230809,143300,154096930,3280,3280,3280,3280,4
20230809,143200,154083810,3285,3285,3285,3280,2507
20230809,143100,145848325,3290,3290,3290,3290,0
20230809,143000,145848325,3290,3290,3290,3290,0
20230809,142900,145848325,3290,3300,3300,3290,2626
20230809,142800,137198825,3300,3300,3300,3300,0
20230809,142700,137198825,3300,3300,3300,3300,0
20230809,142600,137198825,3300,3300,3300,3300,0
20230809,142500,137198825,3300,3300,3300,3300,0
20230809,142400,137198825,3300,3300,3300,3300,28
20230809,142300,137106425,3300,3300,3300,3300,1310
20230809,142200,132783425,3300,3300,3300,3300,0
20230809,142100,132783425,3300,3300,3300,3300,0
20230809,142000,132783425,3300,3300,3300,3300,1
20230809,141900,132780125,3290,3290,3290,3290,0
20230809,141800,132780125,3290,3290,3290,3290,0
20230809,141700,132780125,3290,3290,3290,3290,0
20230809,141600,132780125,3290,3290,3290,3290,0
20230809,141500,132780125,3290,3290,3290,3290,520
20230809,141400,131069325,3290,3295,3295,3290,131
20230809,141300,130638300,3300,3300,3300,3300,0
20230809,141200,130638300,3300,3300,3300,3300,0
20230809,141100,130638300,3300,3295,3300,3295,164
20230809,141000,130097170,3295,3295,3295,3295,1
20230809,140900,130093875,3290,3290,3290,3290,0
20230809,140800,130093875,3290,3290,3290,3290,0
20230809,140700,130093875,3290,3290,3290,3290,0
20230809,140600,130093875,3290,3290,3290,3290,0
20230809,140500,130093875,3290,3290,3290,3290,2
20230809,140400,130087295,3300,3300,3300,3300,0
20230809,140300,130087295,3300,3300,3300,3300,0
20230809,140200,130087295,3300,3300,3300,3300,0
20230809,140100,130087295,3300,3300,3300,3300,0
20230809,140000,130087295,3300,3300,3300,3300,85
20230809,135900,129806795,3300,3300,3300,3300,0
20230809,135800,129806795,3300,3300,3300,3300,0
20230809,135700,129806795,3300,3300,3300,3300,0
20230809,135600,129806795,3300,3300,3300,3300,100
20230809,135500,129476795,3295,3295,3295,3295,0
20230809,135400,129476795,3295,3295,3295,3295,0
20230809,135300,129476795,3295,3295,3295,3295,0
20230809,135200,129476795,3295,3295,3295,3295,101
20230809,135100,129144000,3290,3290,3290,3290,1
20230809,135000,129140710,3290,3290,3290,3290,0
20230809,134900,129140710,3290,3295,3295,3290,523
20230809,134800,127418730,3300,3300,3300,3300,20
20230809,134700,127352730,3295,3295,3295,3295,0
20230809,134600,127352730,3295,3295,3295,3295,100
20230809,134500,127023230,3295,3305,3305,3295,824
20230809,134400,124304005,3305,3300,3305,3300,1392
20230809,134300,119710365,3295,3295,3295,3295,0
20230809,134200,119710365,3295,3295,3295,3295,157
20230809,134100,119193050,3295,3295,3295,3295,0
20230809,134000,119193050,3295,3295,3295,3295,9
20230809,133900,119163395,3290,3295,3295,3290,1347
20230809,133800,114729070,3290,3290,3290,3290,282
20230809,133700,113801290,3285,3285,3285,3285,0
20230809,133600,113801290,3285,3285,3285,3285,0
20230809,133500,113801290,3285,3285,3285,3285,0
20230809,133400,113801290,3285,3285,3285,3285,7
20230809,133300,113778295,3285,3285,3285,3285,0
20230809,133200,113778295,3285,3285,3285,3285,0
20230809,133100,113778295,3285,3285,3285,3285,135
20230809,133000,113334820,3275,3275,3275,3275,10
20230809,132900,113302070,3275,3275,3275,3275,0
20230809,132800,113302070,3275,3275,3275,3275,0
20230809,132700,113302070,3275,3275,3275,3275,0
20230809,132600,113302070,3275,3275,3275,3275,0
20230809,132500,113302070,3275,3275,3275,3275,0
20230809,132400,113302070,3275,3275,3275,3275,0
20230809,132300,113302070,3275,3275,3275,3275,2
20230809,132200,113295520,3290,3290,3290,3290,300
20230809,132100,112308520,3280,3280,3280,3280,0
20230809,132000,112308520,3280,3280,3280,3280,0
20230809,131900,112308520,3280,3280,3280,3280,2
20230809,131800,112301960,3290,3290,3290,3290,0
20230809,131700,112301960,3290,3290,3290,3290,10
20230809,131600,112269060,3280,3280,3280,3280,137
20230809,131500,111819700,3280,3280,3280,3280,0
20230809,131400,111819700,3280,3280,3280,3280,0
20230809,131300,111819700,3280,3280,3280,3280,0
20230809,131200,111819700,3280,3280,3280,3280,194
20230809,131100,111183380,3270,3270,3270,3270,0
20230809,131000,111183380,3270,3270,3270,3270,0
20230809,130900,111183380,3270,3270,3270,3270,1
20230809,130800,111180110,3280,3275,3280,3270,2565
20230809,130700,102779645,3275,3275,3275,3275,0
20230809,130600,102779645,3275,3275,3275,3275,0
20230809,130500,102779645,3275,3275,3275,3275,0
20230809,130400,102779645,3275,3285,3285,3275,134
20230809,130300,102339465,3275,3275,3275,3275,1
20230809,130200,102336190,3275,3275,3275,3275,1
20230809,130100,102332915,3290,3290,3290,3290,150
20230809,130000,101839415,3290,3290,3290,3290,0
20230809,125900,101839415,3290,3290,3290,3290,0
20230809,125800,101839415,3290,3290,3290,3290,189
20230809,125700,101217605,3295,3290,3295,3290,1303
20230809,125600,96930730,3290,3290,3290,3290,517
20230809,125500,95229800,3285,3280,3285,3280,1602
20230809,125400,89971350,3280,3275,3280,3275,1952
20230809,125300,83578485,3270,3270,3270,3270,0
20230809,125200,83578485,3270,3270,3270,3270,0
20230809,125100,83578485,3270,3270,3270,3270,0
20230809,125000,83578485,3270,3270,3270,3270,0
20230809,124900,83578485,3270,3270,3270,3270,0
20230809,124800,83578485,3270,3270,3270,3270,0
20230809,124700,83578485,3270,3270,3270,3270,0
20230809,124600,83578485,3270,3270,3270,3270,0
20230809,124500,83578485,3270,3265,3270,3265,564
20230809,124400,81736450,3270,3270,3270,3270,0
20230809,124300,81736450,3270,3270,3270,3270,0
20230809,124200,81736450,3270,3270,3270,3270,0
20230809,124100,81736450,3270,3270,3270,3270,0
20230809,124000,81736450,3270,3265,3270,3265,1684
20230809,123900,76238185,3260,3260,3260,3260,0
20230809,123800,76238185,3260,3260,3260,3260,0
20230809,123700,76238185,3260,3260,3260,3260,0
20230809,123600,76238185,3260,3260,3260,3260,0
20230809,123500,76238185,3260,3260,3260,3260,0
20230809,123400,76238185,3260,3250,3260,3250,473
20230809,123300,74699135,3250,3250,3250,3250,0
20230809,123200,74699135,3250,3250,3250,3250,0
20230809,123100,74699135,3250,3250,3250,3250,0
20230809,123000,74699135,3250,3250,3250,3250,0
20230809,122900,74699135,3250,3250,3250,3250,0
20230809,122800,74699135,3250,3250,3250,3250,0
20230809,122700,74699135,3250,3255,3255,3250,1400
20230809,122600,70147620,3255,3255,3255,3255,0
20230809,122500,70147620,3255,3255,3255,3255,0
20230809,122400,70147620,3255,3255,3255,3255,0
20230809,122300,70147620,3255,3255,3255,3255,0
20230809,122200,70147620,3255,3255,3255,3255,500
20230809,122100,68520120,3255,3255,3255,3255,0
20230809,122000,68520120,3255,3265,3265,3255,703
20230809,121900,66228640,3265,3265,3265,3265,0
20230809,121800,66228640,3265,3265,3265,3265,0
20230809,121700,66228640,3265,3265,3265,3265,0
20230809,121600,66228640,3265,3265,3265,3265,0
20230809,121500,66228640,3265,3265,3265,3265,0
20230809,121400,66228640,3265,3265,3265,3265,0
20230809,121300,66228640,3265,3265,3265,3265,0
20230809,121200,66228640,3265,3265,3265,3265,0
20230809,121100,66228640,3265,3265,3265,3265,0
20230809,121000,66228640,3265,3265,3265,3265,0
20230809,120900,66228640,3265,3265,3265,3265,200
20230809,120800,65575640,3265,3265,3265,3265,5
20230809,120700,65559315,3265,3265,3265,3265,0
20230809,120600,65559315,3265,3265,3265,3265,0
20230809,120500,65559315,3265,3265,3265,3265,0
20230809,120400,65559315,3265,3265,3265,3265,0
20230809,120300,65559315,3265,3265,3265,3265,0
20230809,120200,65559315,3265,3265,3265,3265,0
20230809,120100,65559315,3265,3265,3265,3265,234
20230809,120000,64795305,3265,3265,3265,3265,18
20230809,115900,64736535,3270,3270,3270,3270,0
20230809,115800,64736535,3270,3270,3270,3270,147
20230809,115700,64255845,3270,3270,3270,3270,0
20230809,115600,64255845,3270,3270,3270,3270,0
20230809,115500,64255845,3270,3270,3270,3270,0
20230809,115400,64255845,3270,3270,3270,3270,0
20230809,115300,64255845,3270,3270,3270,3270,0
20230809,115200,64255845,3270,3270,3270,3270,20
20230809,115100,64190445,3270,3270,3270,3270,40
20230809,115000,64059645,3270,3270,3270,3270,0
20230809,114900,64059645,3270,3270,3270,3270,0
20230809,114800,64059645,3270,3270,3270,3270,0
20230809,114700,64059645,3270,3270,3270,3270,130
20230809,114600,63634545,3275,3275,3275,3275,0
20230809,114500,63634545,3275,3275,3275,3275,5
20230809,114400,63618170,3275,3275,3275,3275,0
20230809,114300,63618170,3275,3275,3275,3275,0
20230809,114200,63618170,3275,3275,3275,3275,0
20230809,114100,63618170,3275,3275,3275,3275,0
20230809,114000,63618170,3275,3275,3275,3275,0
20230809,113900,63618170,3275,3275,3275,3275,0
20230809,113800,63618170,3275,3275,3275,3275,1
20230809,113700,63614895,3280,3280,3280,3280,0
20230809,113600,63614895,3280,3280,3280,3280,0
20230809,113500,63614895,3280,3280,3280,3280,0
20230809,113400,63614895,3280,3280,3280,3280,0
20230809,113300,63614895,3280,3280,3280,3280,0
20230809,113200,63614895,3280,3280,3280,3280,0
20230809,113100,63614895,3280,3280,3280,3280,0
20230809,113000,63614895,3280,3280,3280,3280,0
20230809,112900,63614895,3280,3280,3280,3280,0
20230809,112800,63614895,3280,3280,3280,3280,0
20230809,112700,63614895,3280,3280,3280,3280,15
20230809,112600,63565695,3270,3270,3270,3270,100
20230809,112500,63238695,3270,3270,3270,3270,0
20230809,112400,63238695,3270,3270,3270,3270,0
20230809,112300,63238695,3270,3270,3270,3270,0
20230809,112200,63238695,3270,3270,3270,3270,0
20230809,112100,63238695,3270,3270,3270,3270,0
20230809,112000,63238695,3270,3270,3270,3270,0
20230809,111900,63238695,3270,3270,3270,3270,0
20230809,111800,63238695,3270,3270,3270,3270,0
20230809,111700,63238695,3270,3270,3270,3270,0
20230809,111600,63238695,3270,3270,3270,3270,0
20230809,111500,63238695,3270,3270,3270,3270,10
20230809,111400,63205995,3280,3280,3280,3280,0
20230809,111300,63205995,3280,3280,3280,3280,0
20230809,111200,63205995,3280,3280,3280,3280,0
20230809,111100,63205995,3280,3280,3280,3280,917
20230809,111000,60198235,3280,3270,3280,3270,600
20230809,110900,58231775,3265,3265,3265,3265,0
20230809,110800,58231775,3265,3265,3265,3265,0
20230809,110700,58231775,3265,3265,3265,3265,148
20230809,110600,57748555,3265,3265,3265,3265,10
20230809,110500,57715905,3265,3265,3265,3265,1
20230809,110400,57712640,3250,3250,3250,3250,0
20230809,110300,57712640,3250,3250,3250,3250,0
20230809,110200,57712640,3250,3250,3250,3250,0
20230809,110100,57712640,3250,3250,3250,3250,0
20230809,110000,57712640,3250,3260,3260,3250,600
20230809,105900,55758095,3260,3260,3260,3260,0
20230809,105800,55758095,3260,3260,3260,3260,0
20230809,105700,55758095,3260,3260,3260,3260,0
20230809,105600,55758095,3260,3260,3260,3260,0
20230809,105500,55758095,3260,3270,3270,3260,458
20230809,105400,54263615,3270,3270,3270,3270,0
20230809,105300,54263615,3270,3270,3270,3270,11
20230809,105200,54227645,3275,3275,3275,3275,0
20230809,105100,54227645,3275,3275,3275,3275,1
20230809,105000,54224370,3275,3275,3275,3275,0
20230809,104900,54224370,3275,3275,3275,3275,0
20230809,104800,54224370,3275,3275,3275,3275,3
20230809,104700,54214545,3275,3275,3275,3275,0
20230809,104600,54214545,3275,3275,3275,3275,0
20230809,104500,54214545,3275,3275,3275,3275,0
20230809,104400,54214545,3275,3275,3275,3275,0
20230809,104300,54214545,3275,3275,3275,3275,0
20230809,104200,54214545,3275,3275,3275,3275,0
20230809,104100,54214545,3275,3275,3275,3275,0
20230809,104000,54214545,3275,3275,3275,3275,0
20230809,103900,54214545,3275,3275,3275,3275,0
20230809,103800,54214545,3275,3275,3275,3275,0
20230809,103700,54214545,3275,3275,3275,3275,0
20230809,103600,54214545,3275,3275,3275,3275,10
20230809,103500,54181795,3275,3275,3275,3275,0
20230809,103400,54181795,3275,3275,3275,3275,10
20230809,103300,54149045,3285,3285,3285,3285,0
20230809,103200,54149045,3285,3285,3285,3285,0
20230809,103100,54149045,3285,3285,3285,3285,0
20230809,103000,54149045,3285,3285,3285,3285,0
20230809,102900,54149045,3285,3285,3285,3285,50
20230809,102800,53984795,3285,3285,3285,3285,101
20230809,102700,53653010,3285,3285,3285,3285,300
20230809,102600,52667510,3285,3285,3285,3285,4
20230809,102500,52654370,3285,3285,3285,3285,96
20230809,102400,52339010,3285,3285,3285,3285,527
20230809,102300,50607815,3285,3280,3290,3280,1246
20230809,102200,46514425,3285,3285,3285,3285,5
20230809,102100,46498000,3280,3270,3280,3270,1044
20230809,102000,43079835,3265,3265,3265,3265,0
20230809,101900,43079835,3265,3265,3265,3265,0
20230809,101800,43079835,3265,3265,3265,3265,0
20230809,101700,43079835,3265,3265,3265,3265,0
20230809,101600,43079835,3265,3265,3265,3265,0
20230809,101500,43079835,3265,3265,3265,3265,1
20230809,101400,43076570,3260,3260,3260,3260,6000
20230809,101300,23516570,3260,3260,3260,3260,1
20230809,101200,23513310,3265,3265,3265,3265,0
20230809,101100,23513310,3265,3265,3265,3265,0
20230809,101000,23513310,3265,3265,3265,3265,16
20230809,100900,23461070,3265,3265,3265,3265,4
20230809,100800,23448010,3265,3265,3265,3265,0
20230809,100700,23448010,3265,3265,3265,3265,0
20230809,100600,23448010,3265,3265,3265,3265,0
20230809,100500,23448010,3265,3265,3265,3265,0
20230809,100400,23448010,3265,3265,3265,3265,141
20230809,100300,22987645,3260,3260,3260,3260,0
20230809,100200,22987645,3260,3265,3265,3260,195
20230809,100100,22351005,3265,3265,3265,3265,0
20230809,100000,22351005,3265,3270,3270,3265,2
20230809,095900,22344470,3270,3270,3270,3270,9
20230809,095800,22315040,3270,3270,3270,3270,20
20230809,095700,22249640,3280,3265,3280,3265,558
20230809,095600,20425735,3260,3260,3260,3260,0
20230809,095500,20425735,3260,3260,3260,3260,0
20230809,095400,20425735,3260,3260,3260,3260,0
20230809,095300,20425735,3260,3260,3260,3260,0
20230809,095200,20425735,3260,3260,3260,3260,0
20230809,095100,20425735,3260,3260,3260,3260,1
20230809,095000,20422475,3255,3255,3255,3255,0
20230809,094900,20422475,3255,3260,3260,3255,1459
20230809,094800,15672770,3265,3265,3265,3265,1
20230809,094700,15669505,3265,3265,3265,3265,0
20230809,094600,15669505,3265,3265,3265,3265,2
20230809,094500,15662975,3265,3265,3265,3265,1
20230809,094400,15659710,3260,3260,3260,3260,0
20230809,094300,15659710,3260,3260,3260,3260,131
20230809,094200,15232650,3260,3260,3260,3260,0
20230809,094100,15232650,3260,3260,3260,3260,100
20230809,094000,14906650,3265,3265,3265,3265,56
20230809,093900,14723810,3265,3265,3265,3265,3
20230809,093800,14714015,3265,3265,3265,3265,0
20230809,093700,14714015,3265,3265,3265,3265,1
20230809,093600,14710750,3265,3265,3265,3265,0
20230809,093500,14710750,3265,3265,3265,3265,0
20230809,093400,14710750,3265,3265,3265,3265,1
20230809,093300,14707485,3255,3265,3265,3255,77
20230809,093200,14456425,3260,3260,3260,3260,0
20230809,093100,14456425,3260,3265,3270,3260,5
20230809,093000,14440090,3265,3265,3265,3265,0
20230809,092900,14440090,3265,3265,3265,3265,0
20230809,092800,14440090,3265,3260,3265,3260,17
20230809,092700,14384640,3255,3260,3260,3255,81
20230809,092600,14120630,3250,3250,3250,3250,0
20230809,092500,14120630,3250,3250,3250,3250,0
20230809,092400,14120630,3250,3250,3250,3250,0
20230809,092300,14120630,3250,3250,3250,3250,4
20230809,092200,14107630,3245,3245,3245,3245,0
20230809,092100,14107630,3245,3245,3245,3245,0
20230809,092000,14107630,3245,3245,3245,3245,471
20230809,091900,12579235,3245,3245,3245,3245,0
20230809,091800,12579235,3245,3245,3245,3245,0
20230809,091700,12579235,3245,3245,3245,3245,0
20230809,091600,12579235,3245,3245,3245,3245,0
20230809,091500,12579235,3245,3260,3265,3245,130
20230809,091400,12156705,3265,3265,3265,3265,0
20230809,091300,12156705,3265,3260,3265,3245,1276
20230809,091200,8008360,3260,3260,3260,3260,50
20230809,091100,7845360,3260,3260,3260,3260,0
20230809,091000,7845360,3260,3260,3260,3260,0
20230809,090900,7845360,3260,3260,3260,3260,0
20230809,090800,7845360,3260,3260,3260,3260,8
20230809,090700,7819280,3255,3245,3255,3245,403
20230809,090600,6509975,3245,3245,3245,3240,191
20230809,090500,5890220,3245,3245,3245,3245,0
20230809,090400,5890220,3245,3245,3245,3245,0
20230809,090300,5890220,3245,3245,3245,3245,5
20230809,090200,5873995,3245,3245,3245,3245,1
20230809,090100,5870750,3235,3250,3250,3235,425
20230809,090000,4491900,3255,3255,3255,3255,1380