KissMeData/003580/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,183800,415181005,4120,4120,4120,4120,905
20230809,183700,415181005,4120,4120,4120,4120,0
20230809,183600,415181005,4120,4120,4120,4120,0
20230809,183500,415181005,4120,4120,4120,4120,0
20230809,183400,415181005,4120,4120,4120,4120,0
20230809,183300,415181005,4120,4120,4120,4120,0
20230809,183200,415181005,4120,4120,4120,4120,0
20230809,183100,415181005,4120,4120,4120,4120,0
20230809,183000,415181005,4120,4120,4120,4120,0
20230809,182900,415181005,4120,4120,4120,4120,0
20230809,182800,415181005,4120,4120,4120,4120,0
20230809,182700,415181005,4120,4120,4120,4120,0
20230809,182600,415181005,4120,4120,4120,4120,0
20230809,182500,415181005,4120,4120,4120,4120,0
20230809,182400,415181005,4120,4120,4120,4120,0
20230809,182300,415181005,4120,4120,4120,4120,0
20230809,182200,415181005,4120,4120,4120,4120,0
20230809,182100,415181005,4120,4120,4120,4120,0
20230809,182000,415181005,4120,4120,4120,4120,0
20230809,181900,415181005,4120,4120,4120,4120,0
20230809,181800,415181005,4120,4120,4120,4120,0
20230809,181700,415181005,4120,4120,4120,4120,0
20230809,181600,415181005,4120,4120,4120,4120,0
20230809,181500,415181005,4120,4120,4120,4120,0
20230809,181400,415181005,4120,4120,4120,4120,0
20230809,181300,415181005,4120,4120,4120,4120,0
20230809,181200,415181005,4120,4120,4120,4120,0
20230809,181100,415181005,4120,4120,4120,4120,0
20230809,181000,415181005,4120,4120,4120,4120,0
20230809,180900,415181005,4120,4120,4120,4120,0
20230809,180800,415181005,4120,4120,4120,4120,905
20230809,180700,415181005,4120,4120,4120,4120,0
20230809,180600,415181005,4120,4120,4120,4120,0
20230809,180500,415181005,4120,4120,4120,4120,0
20230809,180400,415181005,4120,4120,4120,4120,0
20230809,180300,415181005,4120,4120,4120,4120,0
20230809,180200,415181005,4120,4120,4120,4120,0
20230809,180100,415181005,4120,4120,4120,4120,0
20230809,180000,415181005,4120,4120,4120,4120,0
20230809,175900,415181005,4120,4120,4120,4120,0
20230809,175800,415181005,4120,4120,4120,4120,0
20230809,175700,415181005,4120,4120,4120,4120,0
20230809,175600,415181005,4120,4120,4120,4120,0
20230809,175500,415181005,4120,4120,4120,4120,0
20230809,175400,415181005,4120,4120,4120,4120,0
20230809,175300,415181005,4120,4120,4120,4120,0
20230809,175200,415181005,4120,4120,4120,4120,0
20230809,175100,415181005,4120,4120,4120,4120,0
20230809,175000,415181005,4120,4120,4120,4120,0
20230809,174900,415181005,4120,4120,4120,4120,0
20230809,174800,415181005,4120,4120,4120,4120,0
20230809,174700,415181005,4120,4120,4120,4120,0
20230809,174600,415181005,4120,4120,4120,4120,0
20230809,174500,415181005,4120,4120,4120,4120,0
20230809,174400,415181005,4120,4120,4120,4120,0
20230809,174300,415181005,4120,4120,4120,4120,0
20230809,174200,415181005,4120,4120,4120,4120,0
20230809,174100,415181005,4120,4120,4120,4120,0
20230809,174000,415181005,4120,4120,4120,4120,0
20230809,173900,415181005,4120,4120,4120,4120,0
20230809,173800,415181005,4120,4120,4120,4120,905
20230809,173700,415181005,4120,4120,4120,4120,0
20230809,173600,415181005,4120,4120,4120,4120,0
20230809,173500,415181005,4120,4120,4120,4120,0
20230809,173400,415181005,4120,4120,4120,4120,0
20230809,173300,415181005,4120,4120,4120,4120,0
20230809,173200,415181005,4120,4120,4120,4120,0
20230809,173100,415181005,4120,4120,4120,4120,0
20230809,173000,415181005,4120,4120,4120,4120,0
20230809,172900,415181005,4120,4120,4120,4120,0
20230809,172800,415181005,4120,4120,4120,4120,0
20230809,172700,415181005,4120,4120,4120,4120,0
20230809,172600,415181005,4120,4120,4120,4120,0
20230809,172500,415181005,4120,4120,4120,4120,0
20230809,172400,415181005,4120,4120,4120,4120,0
20230809,172300,415181005,4120,4120,4120,4120,0
20230809,172200,415181005,4120,4120,4120,4120,0
20230809,172100,415181005,4120,4120,4120,4120,0
20230809,172000,415181005,4120,4120,4120,4120,0
20230809,171900,415181005,4120,4120,4120,4120,0
20230809,171800,415181005,4120,4120,4120,4120,0
20230809,171700,415181005,4120,4120,4120,4120,0
20230809,171600,415181005,4120,4120,4120,4120,0
20230809,171500,415181005,4120,4120,4120,4120,0
20230809,171400,415181005,4120,4120,4120,4120,0
20230809,171300,415181005,4120,4120,4120,4120,0
20230809,171200,415181005,4120,4120,4120,4120,0
20230809,171100,415181005,4120,4120,4120,4120,0
20230809,171000,415181005,4120,4120,4120,4120,0
20230809,170900,415181005,4120,4120,4120,4120,0
20230809,170800,415181005,4120,4120,4120,4120,905
20230809,170700,415181005,4120,4120,4120,4120,0
20230809,170600,415181005,4120,4120,4120,4120,0
20230809,170500,415181005,4120,4120,4120,4120,0
20230809,170400,415181005,4120,4120,4120,4120,0
20230809,170300,415181005,4120,4120,4120,4120,0
20230809,170200,415181005,4120,4120,4120,4120,0
20230809,170100,415181005,4120,4120,4120,4120,0
20230809,170000,415181005,4120,4120,4120,4120,0
20230809,165900,415181005,4120,4120,4120,4120,0
20230809,165800,415181005,4120,4120,4120,4120,0
20230809,165700,415181005,4120,4120,4120,4120,0
20230809,165600,415181005,4120,4120,4120,4120,0
20230809,165500,415181005,4120,4120,4120,4120,0
20230809,165400,415181005,4120,4120,4120,4120,0
20230809,165300,415181005,4120,4120,4120,4120,0
20230809,165200,415181005,4120,4120,4120,4120,0
20230809,165100,415181005,4120,4120,4120,4120,0
20230809,165000,415181005,4120,4120,4120,4120,0
20230809,164900,415181005,4120,4120,4120,4120,0
20230809,164800,415181005,4120,4120,4120,4120,0
20230809,164700,415181005,4120,4120,4120,4120,0
20230809,164600,415181005,4120,4120,4120,4120,0
20230809,164500,415181005,4120,4120,4120,4120,0
20230809,164400,415181005,4120,4120,4120,4120,0
20230809,164300,415181005,4120,4120,4120,4120,0
20230809,164200,415181005,4120,4120,4120,4120,0
20230809,164100,415181005,4120,4120,4120,4120,0
20230809,164000,415181005,4120,4120,4120,4120,0
20230809,163900,415181005,4120,4120,4120,4120,0
20230809,163800,415181005,4120,4120,4120,4120,905
20230809,163700,415181005,4120,4120,4120,4120,0
20230809,163600,415181005,4120,4120,4120,4120,0
20230809,163500,415181005,4120,4120,4120,4120,0
20230809,163400,415181005,4120,4120,4120,4120,0
20230809,163300,415181005,4120,4120,4120,4120,0
20230809,163200,415181005,4120,4120,4120,4120,0
20230809,163100,415181005,4120,4120,4120,4120,0
20230809,163000,415181005,4120,4120,4120,4120,0
20230809,162900,415181005,4120,4120,4120,4120,0
20230809,162800,415181005,4120,4120,4120,4120,0
20230809,162700,415181005,4120,4120,4120,4120,0
20230809,162600,415181005,4120,4120,4120,4120,0
20230809,162500,415181005,4120,4120,4120,4120,0
20230809,162400,415181005,4120,4120,4120,4120,0
20230809,162300,415181005,4120,4120,4120,4120,0
20230809,162200,415181005,4120,4120,4120,4120,0
20230809,162100,415181005,4120,4120,4120,4120,0
20230809,162000,415181005,4120,4120,4120,4120,0
20230809,161900,415181005,4120,4120,4120,4120,0
20230809,161800,415181005,4120,4120,4120,4120,0
20230809,161700,415181005,4120,4120,4120,4120,0
20230809,161600,415181005,4120,4120,4120,4120,0
20230809,161500,415181005,4120,4120,4120,4120,0
20230809,161400,415181005,4120,4120,4120,4120,0
20230809,161300,415181005,4120,4120,4120,4120,0
20230809,161200,415181005,4120,4120,4120,4120,0
20230809,161100,415181005,4120,4120,4120,4120,0
20230809,161000,415181005,4120,4120,4120,4120,0
20230809,160900,415181005,4120,4120,4120,4120,0
20230809,160800,415181005,4120,4120,4120,4120,905
20230809,160700,415181005,4120,4120,4120,4120,0
20230809,160600,415181005,4120,4120,4120,4120,0
20230809,160500,415181005,4120,4120,4120,4120,0
20230809,160400,415181005,4120,4120,4120,4120,0
20230809,160300,415181005,4120,4120,4120,4120,0
20230809,160200,415181005,4120,4120,4120,4120,0
20230809,160100,415181005,4120,4120,4120,4120,0
20230809,160000,415181005,4120,4120,4120,4120,0
20230809,155900,415181005,4120,4120,4120,4120,0
20230809,155800,415181005,4120,4120,4120,4120,0
20230809,155700,415181005,4120,4120,4120,4120,0
20230809,155600,415181005,4120,4120,4120,4120,0
20230809,155500,415181005,4120,4120,4120,4120,0
20230809,155400,415181005,4120,4120,4120,4120,0
20230809,155300,415181005,4120,4120,4120,4120,0
20230809,155200,415181005,4120,4120,4120,4120,0
20230809,155100,415181005,4120,4120,4120,4120,0
20230809,155000,415181005,4120,4120,4120,4120,0
20230809,154900,415181005,4120,4120,4120,4120,0
20230809,154800,415181005,4120,4120,4120,4120,0
20230809,154700,415181005,4120,4120,4120,4120,0
20230809,154600,415181005,4120,4120,4120,4120,0
20230809,154500,415181005,4120,4120,4120,4120,0
20230809,154400,415181005,4120,4120,4120,4120,0
20230809,154300,415181005,4120,4120,4120,4120,0
20230809,154200,415181005,4120,4120,4120,4120,0
20230809,154100,415181005,4120,4120,4120,4120,0
20230809,154000,415181005,4120,4120,4120,4120,0
20230809,153900,415181005,4120,4120,4120,4120,0
20230809,153800,415181005,4120,4120,4120,4120,905
20230809,153700,415181005,4120,4120,4120,4120,0
20230809,153600,415181005,4120,4120,4120,4120,0
20230809,153500,415181005,4120,4120,4120,4120,0
20230809,153400,415181005,4120,4120,4120,4120,0
20230809,153300,415181005,4120,4120,4120,4120,0
20230809,153200,415181005,4120,4120,4120,4120,0
20230809,153100,415181005,4120,4120,4120,4120,0
20230809,153000,415181005,4120,4120,4120,4120,905
20230809,152900,411452405,4120,4120,4120,4120,0
20230809,152800,411452405,4120,4120,4120,4120,0
20230809,152700,411452405,4120,4120,4120,4120,0
20230809,152600,411452405,4120,4120,4120,4120,0
20230809,152500,411452405,4120,4120,4120,4120,0
20230809,152400,411452405,4120,4120,4120,4120,0
20230809,152300,411452405,4120,4120,4120,4120,0
20230809,152200,411452405,4120,4120,4120,4120,0
20230809,152100,411452405,4120,4120,4120,4120,0
20230809,152000,411452405,4120,4120,4120,4120,0
20230809,151900,411452405,4120,4120,4120,4120,1
20230809,151800,411448285,4115,4115,4115,4115,100
20230809,151700,411036785,4115,4115,4115,4115,0
20230809,151600,411036785,4115,4115,4115,4115,500
20230809,151500,408979285,4115,4115,4115,4115,0
20230809,151400,408979285,4115,4115,4115,4115,1
20230809,151300,408975170,4115,4115,4115,4115,0
20230809,151200,408975170,4115,4115,4115,4115,0
20230809,151100,408975170,4115,4115,4115,4115,450
20230809,151000,407123420,4115,4115,4115,4115,1
20230809,150900,407119305,4115,4110,4115,4110,402
20230809,150800,405467075,4115,4115,4115,4115,4
20230809,150700,405450615,4115,4115,4115,4115,1
20230809,150600,405446500,4120,4120,4120,4120,5
20230809,150500,405425900,4130,4130,4130,4130,0
20230809,150400,405425900,4130,4130,4130,4130,0
20230809,150300,405425900,4130,4130,4130,4130,0
20230809,150200,405425900,4130,4130,4130,4130,3
20230809,150100,405413510,4135,4135,4135,4135,0
20230809,150000,405413510,4135,4105,4135,4105,5
20230809,145900,405392955,4110,4110,4110,4110,1893
20230809,145800,397612725,4115,4115,4115,4115,302
20230809,145700,396369995,4120,4120,4120,4120,742
20230809,145600,393312955,4120,4120,4120,4120,1386
20230809,145500,387602635,4130,4130,4130,4130,242
20230809,145400,386603175,4130,4135,4135,4130,63
20230809,145300,386342715,4135,4135,4135,4135,1
20230809,145200,386338580,4140,4140,4140,4140,584
20230809,145100,383920820,4135,4135,4135,4130,723
20230809,145000,380931485,4130,4130,4130,4130,937
20230809,144900,377061675,4115,4115,4115,4115,0
20230809,144800,377061675,4115,4115,4115,4115,0
20230809,144700,377061675,4115,4115,4115,4115,0
20230809,144600,377061675,4115,4115,4115,4115,0
20230809,144500,377061675,4115,4115,4115,4115,50
20230809,144400,376855925,4120,4120,4120,4120,48
20230809,144300,376658165,4115,4115,4115,4115,0
20230809,144200,376658165,4115,4115,4115,4115,0
20230809,144100,376658165,4115,4115,4115,4115,0
20230809,144000,376658165,4115,4115,4115,4115,10
20230809,143900,376617015,4120,4120,4120,4120,73
20230809,143800,376316255,4120,4130,4130,4120,11
20230809,143700,376270925,4125,4125,4125,4125,0
20230809,143600,376270925,4125,4125,4125,4125,0
20230809,143500,376270925,4125,4125,4125,4125,0
20230809,143400,376270925,4125,4125,4125,4125,0
20230809,143300,376270925,4125,4125,4125,4125,0
20230809,143200,376270925,4125,4125,4125,4125,0
20230809,143100,376270925,4125,4125,4125,4125,0
20230809,143000,376270925,4125,4125,4125,4125,0
20230809,142900,376270925,4125,4130,4130,4115,70
20230809,142800,375982625,4130,4130,4130,4130,0
20230809,142700,375982625,4130,4130,4130,4130,1
20230809,142600,375978495,4130,4125,4130,4125,10
20230809,142500,375937240,4125,4125,4125,4125,0
20230809,142400,375937240,4125,4125,4125,4125,1
20230809,142300,375933115,4130,4130,4130,4130,0
20230809,142200,375933115,4130,4130,4130,4130,0
20230809,142100,375933115,4130,4130,4130,4130,0
20230809,142000,375933115,4130,4130,4130,4130,52
20230809,141900,375718355,4130,4130,4130,4130,0
20230809,141800,375718355,4130,4130,4130,4130,20
20230809,141700,375635755,4120,4120,4120,4120,30
20230809,141600,375512155,4120,4120,4120,4120,74
20230809,141500,375207275,4120,4120,4120,4120,0
20230809,141400,375207275,4120,4120,4120,4120,20
20230809,141300,375124875,4125,4125,4125,4125,0
20230809,141200,375124875,4125,4120,4125,4115,151
20230809,141100,374503115,4125,4125,4125,4125,0
20230809,141000,374503115,4125,4125,4125,4125,0
20230809,140900,374503115,4125,4125,4125,4125,2
20230809,140800,374494865,4125,4125,4125,4125,5932
20230809,140700,350025365,4125,4125,4125,4125,0
20230809,140600,350025365,4125,4125,4125,4125,0
20230809,140500,350025365,4125,4125,4125,4125,0
20230809,140400,350025365,4125,4125,4125,4125,5
20230809,140300,350004740,4130,4130,4130,4130,486
20230809,140200,347997560,4130,4135,4135,4130,1150
20230809,140100,343242480,4140,4140,4140,4140,3
20230809,140000,343230060,4140,4140,4140,4135,1854
20230809,135900,335554995,4135,4135,4135,4135,0
20230809,135800,335554995,4135,4135,4135,4135,357
20230809,135700,334078800,4135,4135,4135,4135,659
20230809,135600,331353835,4135,4135,4135,4135,0
20230809,135500,331353835,4135,4135,4135,4135,0
20230809,135400,331353835,4135,4135,4135,4135,0
20230809,135300,331353835,4135,4135,4135,4135,1
20230809,135200,331349700,4130,4130,4130,4130,10
20230809,135100,331308400,4130,4130,4130,4130,0
20230809,135000,331308400,4130,4130,4130,4130,0
20230809,134900,331308400,4130,4130,4130,4130,3
20230809,134800,331296010,4135,4135,4135,4135,36
20230809,134700,331147150,4135,4135,4135,4135,500
20230809,134600,329079650,4120,4120,4120,4120,0
20230809,134500,329079650,4120,4120,4120,4120,3
20230809,134400,329067290,4120,4120,4120,4120,150
20230809,134300,328449290,4140,4140,4140,4140,0
20230809,134200,328449290,4140,4140,4140,4140,0
20230809,134100,328449290,4140,4140,4140,4140,0
20230809,134000,328449290,4140,4140,4140,4140,1
20230809,133900,328445150,4115,4115,4115,4115,49
20230809,133800,328243515,4120,4120,4120,4120,0
20230809,133700,328243515,4120,4120,4120,4120,693
20230809,133600,325388355,4140,4140,4140,4140,42
20230809,133500,325214475,4140,4140,4140,4140,1692
20230809,133400,318209595,4140,4140,4140,4140,0
20230809,133300,318209595,4140,4140,4140,4140,10
20230809,133200,318168195,4120,4120,4120,4120,0
20230809,133100,318168195,4120,4120,4120,4120,5
20230809,133000,318147595,4125,4120,4125,4120,189
20230809,132900,317368420,4120,4120,4120,4120,0
20230809,132800,317368420,4120,4120,4120,4120,3
20230809,132700,317356060,4120,4120,4120,4120,206
20230809,132600,316507340,4120,4120,4120,4120,8
20230809,132500,316474380,4115,4120,4120,4115,71
20230809,132400,316182210,4120,4140,4140,4120,4193
20230809,132300,298824490,4150,4150,4155,4150,124
20230809,132200,298309860,4155,4160,4160,4140,275
20230809,132100,297169065,4160,4165,4165,4160,28
20230809,132000,297052450,4170,4140,4170,4140,350
20230809,131900,295597775,4130,4130,4130,4130,0
20230809,131800,295597775,4130,4130,4130,4130,506
20230809,131700,293507995,4120,4120,4120,4120,0
20230809,131600,293507995,4120,4120,4120,4120,0
20230809,131500,293507995,4120,4120,4120,4120,0
20230809,131400,293507995,4120,4120,4120,4120,0
20230809,131300,293507995,4120,4120,4120,4120,0
20230809,131200,293507995,4120,4120,4120,4120,774
20230809,131100,290319115,4120,4120,4120,4120,535
20230809,131000,288114915,4120,4120,4120,4120,0
20230809,130900,288114915,4120,4120,4120,4120,0
20230809,130800,288114915,4120,4120,4120,4120,51
20230809,130700,287904795,4120,4125,4125,4120,110
20230809,130600,287451495,4120,4120,4120,4120,85
20230809,130500,287101295,4120,4150,4150,4120,592
20230809,130400,284657335,4150,4150,4150,4150,95
20230809,130300,284263085,4160,4130,4160,4130,4152
20230809,130200,267042535,4130,4130,4130,4130,20
20230809,130100,266959935,4120,4120,4120,4120,0
20230809,130000,266959935,4120,4120,4120,4120,4
20230809,125900,266943455,4130,4120,4130,4120,2
20230809,125800,266935205,4130,4130,4130,4130,50
20230809,125700,266728705,4140,4140,4140,4140,316
20230809,125600,265420465,4130,4125,4130,4125,32
20230809,125500,265288350,4120,4120,4120,4120,0
20230809,125400,265288350,4120,4120,4120,4120,1
20230809,125300,265284230,4120,4120,4120,4120,2
20230809,125200,265275990,4120,4110,4120,4110,3167
20230809,125100,252241730,4110,4110,4110,4110,0
20230809,125000,252241730,4110,4110,4110,4110,260
20230809,124900,251173130,4110,4110,4110,4110,16
20230809,124800,251107370,4110,4110,4110,4110,123
20230809,124700,250601840,4110,4110,4110,4110,0
20230809,124600,250601840,4110,4110,4115,4110,102
20230809,124500,250182615,4115,4105,4115,4105,1118
20230809,124400,245587645,4110,4110,4110,4110,55
20230809,124300,245361595,4110,4110,4110,4110,90
20230809,124200,244991695,4105,4105,4110,4105,142
20230809,124100,244408285,4110,4110,4110,4110,299
20230809,124000,243179395,4105,4105,4105,4105,0
20230809,123900,243179395,4105,4105,4105,4105,0
20230809,123800,243179395,4105,4105,4105,4105,0
20230809,123700,243179395,4105,4105,4105,4105,0
20230809,123600,243179395,4105,4105,4105,4105,0
20230809,123500,243179395,4105,4105,4105,4105,263
20230809,123400,242099780,4105,4105,4105,4105,0
20230809,123300,242099780,4105,4105,4105,4105,492
20230809,123200,240080120,4105,4105,4105,4105,0
20230809,123100,240080120,4105,4105,4105,4105,800
20230809,123000,236796120,4105,4105,4105,4105,3
20230809,122900,236783805,4115,4115,4115,4115,14
20230809,122800,236726195,4115,4115,4115,4115,0
20230809,122700,236726195,4115,4115,4115,4115,0
20230809,122600,236726195,4115,4115,4115,4115,30
20230809,122500,236602745,4115,4100,4115,4100,32
20230809,122400,236471365,4115,4115,4115,4115,88
20230809,122300,236109245,4115,4115,4115,4115,0
20230809,122200,236109245,4115,4110,4115,4110,399
20230809,122100,234469155,4110,4110,4110,4110,1551
20230809,122000,228094545,4110,4110,4110,4110,0
20230809,121900,228094545,4110,4110,4110,4110,0
20230809,121800,228094545,4110,4110,4110,4110,1
20230809,121700,228090435,4100,4100,4100,4100,81
20230809,121600,227758335,4100,4100,4100,4100,0
20230809,121500,227758335,4100,4100,4100,4100,20
20230809,121400,227676335,4100,4100,4100,4100,0
20230809,121300,227676335,4100,4100,4100,4100,1
20230809,121200,227672235,4095,4095,4095,4095,60
20230809,121100,227426535,4100,4100,4100,4100,1
20230809,121000,227422435,4100,4100,4100,4100,848
20230809,120900,223945635,4110,4110,4110,4110,12
20230809,120800,223896315,4100,4100,4100,4100,30
20230809,120700,223773315,4100,4100,4100,4100,0
20230809,120600,223773315,4100,4100,4100,4100,41
20230809,120500,223605215,4100,4110,4110,4100,561
20230809,120400,221305105,4100,4100,4100,4100,0
20230809,120300,221305105,4100,4100,4100,4100,1
20230809,120200,221301005,4100,4100,4100,4100,587
20230809,120100,218894305,4100,4105,4105,4100,170
20230809,120000,218197300,4100,4100,4100,4100,0
20230809,115900,218197300,4100,4100,4100,4100,0
20230809,115800,218197300,4100,4100,4100,4100,0
20230809,115700,218197300,4100,4100,4100,4100,98
20230809,115600,217795500,4100,4100,4100,4100,60
20230809,115500,217549500,4100,4100,4100,4100,0
20230809,115400,217549500,4100,4100,4100,4100,0
20230809,115300,217549500,4100,4100,4100,4100,2
20230809,115200,217541300,4110,4110,4110,4110,0
20230809,115100,217541300,4110,4110,4110,4110,60
20230809,115000,217294700,4110,4110,4110,4110,0
20230809,114900,217294700,4110,4110,4110,4110,76
20230809,114800,216982340,4105,4110,4110,4105,76
20230809,114700,216669995,4110,4110,4110,4110,10
20230809,114600,216628895,4110,4110,4110,4110,6
20230809,114500,216604235,4100,4100,4100,4100,1
20230809,114400,216600135,4110,4110,4110,4110,0
20230809,114300,216600135,4110,4110,4110,4110,0
20230809,114200,216600135,4110,4110,4110,4110,0
20230809,114100,216600135,4110,4110,4110,4110,417
20230809,114000,214886265,4110,4110,4110,4110,0
20230809,113900,214886265,4110,4105,4110,4105,443
20230809,113800,213065540,4100,4100,4100,4100,3437
20230809,113700,198973840,4095,4095,4095,4095,0
20230809,113600,198973840,4095,4095,4095,4095,20
20230809,113500,198891940,4095,4090,4095,4090,101
20230809,113400,198478595,4095,4090,4095,4090,126
20230809,113300,197962630,4090,4090,4090,4090,0
20230809,113200,197962630,4090,4090,4090,4090,0
20230809,113100,197962630,4090,4090,4090,4090,100
20230809,113000,197553630,4090,4090,4090,4090,0
20230809,112900,197553630,4090,4090,4090,4090,37
20230809,112800,197402300,4090,4090,4090,4090,71
20230809,112700,197111910,4100,4100,4100,4100,5
20230809,112600,197091410,4090,4090,4090,4090,151
20230809,112500,196473820,4090,4100,4100,4090,240
20230809,112400,195492210,4100,4100,4100,4100,0
20230809,112300,195492210,4100,4090,4100,4090,2
20230809,112200,195484020,4100,4100,4100,4100,0
20230809,112100,195484020,4100,4100,4100,4100,11
20230809,112000,195438920,4100,4100,4100,4100,0
20230809,111900,195438920,4100,4100,4100,4100,50
20230809,111800,195233920,4085,4085,4085,4085,0
20230809,111700,195233920,4085,4085,4085,4085,11
20230809,111600,195188985,4115,4070,4115,4070,5749
20230809,111500,171681720,4060,4075,4075,4060,1853
20230809,111400,164146820,4075,4070,4075,4070,2471
20230809,111300,154083110,4070,4070,4070,4070,0
20230809,111200,154083110,4070,4065,4070,4065,4934
20230809,111100,134006980,4060,4060,4060,4060,1000
20230809,111000,129946980,4050,4050,4050,4050,100
20230809,110900,129541980,4050,4050,4050,4050,0
20230809,110800,129541980,4050,4050,4050,4050,20
20230809,110700,129460980,4050,4050,4050,4050,30
20230809,110600,129339480,4070,4070,4070,4070,0
20230809,110500,129339480,4070,4070,4070,4070,0
20230809,110400,129339480,4070,4070,4070,4070,0
20230809,110300,129339480,4070,4060,4070,4060,1037
20230809,110200,125118960,4060,4060,4060,4060,98
20230809,110100,124721080,4060,4060,4060,4060,0
20230809,110000,124721080,4060,4060,4060,4060,1
20230809,105900,124717020,4060,4070,4070,4060,20
20230809,105800,124635720,4060,4055,4060,4040,105
20230809,105700,124211385,4060,4060,4060,4060,16
20230809,105600,124146425,4060,4060,4060,4060,79
20230809,105500,123825685,4070,4070,4070,4070,50
20230809,105400,123622185,4070,4070,4070,4070,10
20230809,105300,123581485,4060,4060,4060,4060,420
20230809,105200,121876285,4070,4070,4070,4070,122
20230809,105100,121379745,4070,4070,4070,4070,200
20230809,105000,120565745,4075,4075,4075,4075,120
20230809,104900,120076745,4080,4075,4080,4075,90
20230809,104800,119709985,4075,4075,4075,4075,61
20230809,104700,119461410,4075,4075,4075,4075,15
20230809,104600,119400285,4075,4075,4075,4075,36
20230809,104500,119253585,4060,4075,4075,4060,375
20230809,104400,117725520,4075,4075,4075,4075,0
20230809,104300,117725520,4075,4075,4075,4075,55
20230809,104200,117501395,4075,4075,4075,4075,0
20230809,104100,117501395,4075,4065,4075,4045,192
20230809,104000,116722120,4075,4065,4075,4065,879
20230809,103900,113146525,4065,4060,4065,4060,677
20230809,103800,110396745,4060,4060,4060,4060,55
20230809,103700,110173445,4065,4055,4065,4050,128
20230809,103600,109653725,4065,4065,4065,4065,60
20230809,103500,109409825,4060,4040,4060,4040,170
20230809,103400,108722625,4040,4065,4065,4040,169
20230809,103300,108038255,4065,4070,4070,4065,30
20230809,103200,107916205,4070,4065,4070,4065,20
20230809,103100,107834855,4070,4070,4070,4070,45
20230809,103000,107651705,4075,4075,4075,4075,0
20230809,102900,107651705,4075,4075,4075,4075,0
20230809,102800,107651705,4075,4075,4075,4075,1
20230809,102700,107647630,4065,4065,4065,4065,0
20230809,102600,107647630,4065,4065,4065,4065,100
20230809,102500,107241130,4060,4060,4060,4060,156
20230809,102400,106607770,4060,4060,4060,4060,0
20230809,102300,106607770,4060,4060,4060,4060,0
20230809,102200,106607770,4060,4060,4060,4060,0
20230809,102100,106607770,4060,4060,4060,4060,30
20230809,102000,106485970,4050,4050,4050,4050,0
20230809,101900,106485970,4050,4050,4050,4050,0
20230809,101800,106485970,4050,4050,4050,4050,1000
20230809,101700,102435970,4050,4050,4075,4050,116
20230809,101600,101966145,4050,4050,4050,4050,0
20230809,101500,101966145,4050,4050,4050,4050,0
20230809,101400,101966145,4050,4040,4050,4040,690
20230809,101300,99174540,4040,4040,4040,4040,101
20230809,101200,98766500,4040,4040,4040,4040,11
20230809,101100,98722060,4030,4030,4030,4030,22
20230809,101000,98633400,4040,4040,4040,4040,0
20230809,100900,98633400,4040,4040,4040,4040,0
20230809,100800,98633400,4040,4040,4040,4040,51
20230809,100700,98427360,4040,4040,4040,4040,0
20230809,100600,98427360,4040,4030,4040,4030,209
20230809,100500,97585060,4030,4030,4030,4030,1302
20230809,100400,92338000,4030,4030,4030,4030,0
20230809,100300,92338000,4030,4030,4030,4030,26
20230809,100200,92233220,4005,4005,4005,4005,0
20230809,100100,92233220,4005,4005,4005,4005,0
20230809,100000,92233220,4005,4025,4025,4005,10
20230809,095900,92193150,4025,4030,4040,3965,1285
20230809,095800,87051980,4005,3995,4005,3995,4284
20230809,095700,69899855,3995,3965,3995,3965,164
20230809,095600,69248095,4000,4000,4000,3960,153
20230809,095500,68636175,3950,3950,3950,3950,0
20230809,095400,68636175,3950,4005,4005,3950,6614
20230809,095300,42435685,4015,4015,4015,4015,0
20230809,095200,42435685,4015,4010,4015,4010,250
20230809,095100,41432355,4015,4015,4015,4015,0
20230809,095000,41432355,4015,4015,4015,4015,0
20230809,094900,41432355,4015,4010,4015,4010,70
20230809,094800,41151315,4015,4015,4015,4015,21
20230809,094700,41067000,4000,4015,4015,4000,31
20230809,094600,40942985,4020,4020,4020,4020,12
20230809,094500,40894745,3990,4015,4015,3990,2
20230809,094400,40886740,4015,4015,4015,4015,0
20230809,094300,40886740,4015,4015,4015,4015,0
20230809,094200,40886740,4015,4015,4015,4015,0
20230809,094100,40886740,4015,4015,4015,4015,0
20230809,094000,40886740,4015,4015,4015,4015,0
20230809,093900,40886740,4015,4015,4015,4015,2
20230809,093800,40878710,4015,4015,4015,4015,2
20230809,093700,40870680,3995,3995,3995,3995,50
20230809,093600,40670930,4025,4025,4025,4025,1
20230809,093500,40666905,4025,4005,4025,4005,568
20230809,093400,38392045,4005,4005,4005,4005,0
20230809,093300,38392045,4005,4005,4005,4005,7
20230809,093200,38364010,3990,4000,4005,3990,551
20230809,093100,36164965,4005,4010,4010,4005,72
20230809,093000,35876530,4010,4015,4015,4010,212
20230809,092900,35025675,4030,4030,4030,4030,20
20230809,092800,34945075,4030,4025,4030,4025,15
20230809,092700,34884665,4025,4025,4025,4025,10
20230809,092600,34844415,4030,4030,4030,4030,0
20230809,092500,34844415,4030,4030,4030,4030,500
20230809,092400,32829415,4030,4000,4030,4000,41
20230809,092300,32665065,4000,4005,4005,3995,376
20230809,092200,31161180,4005,3995,4005,3995,1160
20230809,092100,26521180,3970,3970,3970,3970,0
20230809,092000,26521180,3970,3970,3970,3970,0
20230809,091900,26521180,3970,3995,3995,3970,70
20230809,091800,26242765,3970,3975,3975,3970,300
20230809,091700,25051515,3970,3970,3970,3970,0
20230809,091600,25051515,3970,3970,3970,3970,0
20230809,091500,25051515,3970,3990,3990,3970,1064
20230809,091400,20808640,3990,3990,3990,3990,520
20230809,091300,18733840,3970,3980,3980,3970,834
20230809,091200,15422660,3980,3980,3980,3980,0
20230809,091100,15422660,3980,3980,3980,3960,1488
20230809,091000,9515110,3980,3975,3980,3975,102
20230809,090900,9109155,3980,3980,3980,3980,16
20230809,090800,9045475,3965,3965,3965,3965,283
20230809,090700,7923380,3960,3960,3960,3960,25
20230809,090600,7824380,3960,3975,3975,3960,656
20230809,090500,5218455,3975,3960,3975,3960,49
20230809,090400,5024115,3960,3970,3970,3960,1000
20230809,090300,1063120,3965,3965,3965,3965,0
20230809,090200,1063120,3965,3965,3965,3965,0
20230809,090100,1063120,3965,3970,3970,3965,260
20230809,090000,31920,3990,3990,3990,3990,8