KissMeData/010960/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185000,80457885,3420,3420,3420,3420,386
20230809,184900,80457885,3420,3420,3420,3420,0
20230809,184800,80457885,3420,3420,3420,3420,0
20230809,184700,80457885,3420,3420,3420,3420,0
20230809,184600,80457885,3420,3420,3420,3420,0
20230809,184500,80457885,3420,3420,3420,3420,0
20230809,184400,80457885,3420,3420,3420,3420,0
20230809,184300,80457885,3420,3420,3420,3420,0
20230809,184200,80457885,3420,3420,3420,3420,0
20230809,184100,80457885,3420,3420,3420,3420,0
20230809,184000,80457885,3420,3420,3420,3420,0
20230809,183900,80457885,3420,3420,3420,3420,0
20230809,183800,80457885,3420,3420,3420,3420,0
20230809,183700,80457885,3420,3420,3420,3420,0
20230809,183600,80457885,3420,3420,3420,3420,0
20230809,183500,80457885,3420,3420,3420,3420,0
20230809,183400,80457885,3420,3420,3420,3420,0
20230809,183300,80457885,3420,3420,3420,3420,0
20230809,183200,80457885,3420,3420,3420,3420,0
20230809,183100,80457885,3420,3420,3420,3420,0
20230809,183000,80457885,3420,3420,3420,3420,0
20230809,182900,80457885,3420,3420,3420,3420,0
20230809,182800,80457885,3420,3420,3420,3420,0
20230809,182700,80457885,3420,3420,3420,3420,0
20230809,182600,80457885,3420,3420,3420,3420,0
20230809,182500,80457885,3420,3420,3420,3420,0
20230809,182400,80457885,3420,3420,3420,3420,0
20230809,182300,80457885,3420,3420,3420,3420,0
20230809,182200,80457885,3420,3420,3420,3420,0
20230809,182100,80457885,3420,3420,3420,3420,0
20230809,182000,80457885,3420,3420,3420,3420,386
20230809,181900,80457885,3420,3420,3420,3420,0
20230809,181800,80457885,3420,3420,3420,3420,0
20230809,181700,80457885,3420,3420,3420,3420,0
20230809,181600,80457885,3420,3420,3420,3420,0
20230809,181500,80457885,3420,3420,3420,3420,0
20230809,181400,80457885,3420,3420,3420,3420,0
20230809,181300,80457885,3420,3420,3420,3420,0
20230809,181200,80457885,3420,3420,3420,3420,0
20230809,181100,80457885,3420,3420,3420,3420,0
20230809,181000,80457885,3420,3420,3420,3420,0
20230809,180900,80457885,3420,3420,3420,3420,0
20230809,180800,80457885,3420,3420,3420,3420,0
20230809,180700,80457885,3420,3420,3420,3420,0
20230809,180600,80457885,3420,3420,3420,3420,0
20230809,180500,80457885,3420,3420,3420,3420,0
20230809,180400,80457885,3420,3420,3420,3420,0
20230809,180300,80457885,3420,3420,3420,3420,0
20230809,180200,80457885,3420,3420,3420,3420,0
20230809,180100,80457885,3420,3420,3420,3420,0
20230809,180000,80457885,3420,3420,3420,3420,0
20230809,175900,80457885,3420,3420,3420,3420,0
20230809,175800,80457885,3420,3420,3420,3420,0
20230809,175700,80457885,3420,3420,3420,3420,0
20230809,175600,80457885,3420,3420,3420,3420,0
20230809,175500,80457885,3420,3420,3420,3420,0
20230809,175400,80457885,3420,3420,3420,3420,0
20230809,175300,80457885,3420,3420,3420,3420,0
20230809,175200,80457885,3420,3420,3420,3420,0
20230809,175100,80457885,3420,3420,3420,3420,0
20230809,175000,80457885,3420,3420,3420,3420,386
20230809,174900,80457885,3420,3420,3420,3420,0
20230809,174800,80457885,3420,3420,3420,3420,0
20230809,174700,80457885,3420,3420,3420,3420,0
20230809,174600,80457885,3420,3420,3420,3420,0
20230809,174500,80457885,3420,3420,3420,3420,0
20230809,174400,80457885,3420,3420,3420,3420,0
20230809,174300,80457885,3420,3420,3420,3420,0
20230809,174200,80457885,3420,3420,3420,3420,0
20230809,174100,80457885,3420,3420,3420,3420,0
20230809,174000,80457885,3420,3420,3420,3420,0
20230809,173900,80457885,3420,3420,3420,3420,0
20230809,173800,80457885,3420,3420,3420,3420,0
20230809,173700,80457885,3420,3420,3420,3420,0
20230809,173600,80457885,3420,3420,3420,3420,0
20230809,173500,80457885,3420,3420,3420,3420,0
20230809,173400,80457885,3420,3420,3420,3420,0
20230809,173300,80457885,3420,3420,3420,3420,0
20230809,173200,80457885,3420,3420,3420,3420,0
20230809,173100,80457885,3420,3420,3420,3420,0
20230809,173000,80457885,3420,3420,3420,3420,0
20230809,172900,80457885,3420,3420,3420,3420,0
20230809,172800,80457885,3420,3420,3420,3420,0
20230809,172700,80457885,3420,3420,3420,3420,0
20230809,172600,80457885,3420,3420,3420,3420,0
20230809,172500,80457885,3420,3420,3420,3420,0
20230809,172400,80457885,3420,3420,3420,3420,0
20230809,172300,80457885,3420,3420,3420,3420,0
20230809,172200,80457885,3420,3420,3420,3420,0
20230809,172100,80457885,3420,3420,3420,3420,0
20230809,172000,80457885,3420,3420,3420,3420,386
20230809,171900,80457885,3420,3420,3420,3420,0
20230809,171800,80457885,3420,3420,3420,3420,0
20230809,171700,80457885,3420,3420,3420,3420,0
20230809,171600,80457885,3420,3420,3420,3420,0
20230809,171500,80457885,3420,3420,3420,3420,0
20230809,171400,80457885,3420,3420,3420,3420,0
20230809,171300,80457885,3420,3420,3420,3420,0
20230809,171200,80457885,3420,3420,3420,3420,0
20230809,171100,80457885,3420,3420,3420,3420,0
20230809,171000,80457885,3420,3420,3420,3420,0
20230809,170900,80457885,3420,3420,3420,3420,0
20230809,170800,80457885,3420,3420,3420,3420,0
20230809,170700,80457885,3420,3420,3420,3420,0
20230809,170600,80457885,3420,3420,3420,3420,0
20230809,170500,80457885,3420,3420,3420,3420,0
20230809,170400,80457885,3420,3420,3420,3420,0
20230809,170300,80457885,3420,3420,3420,3420,0
20230809,170200,80457885,3420,3420,3420,3420,0
20230809,170100,80457885,3420,3420,3420,3420,0
20230809,170000,80457885,3420,3420,3420,3420,0
20230809,165900,80457885,3420,3420,3420,3420,0
20230809,165800,80457885,3420,3420,3420,3420,0
20230809,165700,80457885,3420,3420,3420,3420,0
20230809,165600,80457885,3420,3420,3420,3420,0
20230809,165500,80457885,3420,3420,3420,3420,0
20230809,165400,80457885,3420,3420,3420,3420,0
20230809,165300,80457885,3420,3420,3420,3420,0
20230809,165200,80457885,3420,3420,3420,3420,0
20230809,165100,80457885,3420,3420,3420,3420,0
20230809,165000,80457885,3420,3420,3420,3420,386
20230809,164900,80457885,3420,3420,3420,3420,0
20230809,164800,80457885,3420,3420,3420,3420,0
20230809,164700,80457885,3420,3420,3420,3420,0
20230809,164600,80457885,3420,3420,3420,3420,0
20230809,164500,80457885,3420,3420,3420,3420,0
20230809,164400,80457885,3420,3420,3420,3420,0
20230809,164300,80457885,3420,3420,3420,3420,0
20230809,164200,80457885,3420,3420,3420,3420,0
20230809,164100,80457885,3420,3420,3420,3420,0
20230809,164000,80457885,3420,3420,3420,3420,0
20230809,163900,80457885,3420,3420,3420,3420,0
20230809,163800,80457885,3420,3420,3420,3420,0
20230809,163700,80457885,3420,3420,3420,3420,0
20230809,163600,80457885,3420,3420,3420,3420,0
20230809,163500,80457885,3420,3420,3420,3420,0
20230809,163400,80457885,3420,3420,3420,3420,0
20230809,163300,80457885,3420,3420,3420,3420,0
20230809,163200,80457885,3420,3420,3420,3420,0
20230809,163100,80457885,3420,3420,3420,3420,0
20230809,163000,80457885,3420,3420,3420,3420,0
20230809,162900,80457885,3420,3420,3420,3420,0
20230809,162800,80457885,3420,3420,3420,3420,0
20230809,162700,80457885,3420,3420,3420,3420,0
20230809,162600,80457885,3420,3420,3420,3420,0
20230809,162500,80457885,3420,3420,3420,3420,0
20230809,162400,80457885,3420,3420,3420,3420,0
20230809,162300,80457885,3420,3420,3420,3420,0
20230809,162200,80457885,3420,3420,3420,3420,0
20230809,162100,80457885,3420,3420,3420,3420,0
20230809,162000,80457885,3420,3420,3420,3420,386
20230809,161900,80457885,3420,3420,3420,3420,0
20230809,161800,80457885,3420,3420,3420,3420,0
20230809,161700,80457885,3420,3420,3420,3420,0
20230809,161600,80457885,3420,3420,3420,3420,0
20230809,161500,80457885,3420,3420,3420,3420,0
20230809,161400,80457885,3420,3420,3420,3420,0
20230809,161300,80457885,3420,3420,3420,3420,0
20230809,161200,80457885,3420,3420,3420,3420,0
20230809,161100,80457885,3420,3420,3420,3420,0
20230809,161000,80457885,3420,3420,3420,3420,0
20230809,160900,80457885,3420,3420,3420,3420,0
20230809,160800,80457885,3420,3420,3420,3420,0
20230809,160700,80457885,3420,3420,3420,3420,0
20230809,160600,80457885,3420,3420,3420,3420,0
20230809,160500,80457885,3420,3420,3420,3420,0
20230809,160400,80457885,3420,3420,3420,3420,0
20230809,160300,80457885,3420,3420,3420,3420,0
20230809,160200,80457885,3420,3420,3420,3420,0
20230809,160100,80457885,3420,3420,3420,3420,0
20230809,160000,80457885,3420,3420,3420,3420,0
20230809,155900,80457885,3420,3420,3420,3420,0
20230809,155800,80457885,3420,3420,3420,3420,0
20230809,155700,80457885,3420,3420,3420,3420,0
20230809,155600,80457885,3420,3420,3420,3420,0
20230809,155500,80457885,3420,3420,3420,3420,0
20230809,155400,80457885,3420,3420,3420,3420,0
20230809,155300,80457885,3420,3420,3420,3420,0
20230809,155200,80457885,3420,3420,3420,3420,0
20230809,155100,80457885,3420,3420,3420,3420,0
20230809,155000,80457885,3420,3420,3420,3420,386
20230809,154900,80457885,3420,3420,3420,3420,0
20230809,154800,80457885,3420,3420,3420,3420,0
20230809,154700,80457885,3420,3420,3420,3420,0
20230809,154600,80457885,3420,3420,3420,3420,0
20230809,154500,80457885,3420,3420,3420,3420,0
20230809,154400,80457885,3420,3420,3420,3420,0
20230809,154300,80457885,3420,3420,3420,3420,0
20230809,154200,80457885,3420,3420,3420,3420,0
20230809,154100,80457885,3420,3420,3420,3420,0
20230809,154000,80457885,3420,3420,3420,3420,0
20230809,153900,80457885,3420,3420,3420,3420,0
20230809,153800,80457885,3420,3420,3420,3420,0
20230809,153700,80457885,3420,3420,3420,3420,0
20230809,153600,80457885,3420,3420,3420,3420,0
20230809,153500,80457885,3420,3420,3420,3420,0
20230809,153400,80457885,3420,3420,3420,3420,0
20230809,153300,80457885,3420,3420,3420,3420,0
20230809,153200,80457885,3420,3420,3420,3420,0
20230809,153100,80457885,3420,3420,3420,3420,0
20230809,153000,80457885,3420,3420,3420,3420,386
20230809,152900,79137765,3420,3420,3420,3420,0
20230809,152800,79137765,3420,3420,3420,3420,0
20230809,152700,79137765,3420,3420,3420,3420,0
20230809,152600,79137765,3420,3420,3420,3420,0
20230809,152500,79137765,3420,3420,3420,3420,0
20230809,152400,79137765,3420,3420,3420,3420,0
20230809,152300,79137765,3420,3420,3420,3420,0
20230809,152200,79137765,3420,3420,3420,3420,0
20230809,152100,79137765,3420,3420,3420,3420,0
20230809,152000,79137765,3420,3420,3420,3420,0
20230809,151900,79137765,3420,3420,3420,3420,0
20230809,151800,79137765,3420,3420,3420,3420,0
20230809,151700,79137765,3420,3420,3420,3420,0
20230809,151600,79137765,3420,3420,3420,3420,0
20230809,151500,79137765,3420,3420,3425,3420,254
20230809,151400,78269080,3420,3420,3420,3420,0
20230809,151300,78269080,3420,3425,3425,3420,56
20230809,151200,78077535,3430,3430,3430,3430,1
20230809,151100,78074105,3425,3425,3425,3425,5
20230809,151000,78056980,3420,3420,3420,3420,0
20230809,150900,78056980,3420,3420,3420,3420,896
20230809,150800,74992660,3420,3420,3420,3420,0
20230809,150700,74992660,3420,3415,3420,3415,270
20230809,150600,74070590,3415,3415,3415,3415,0
20230809,150500,74070590,3415,3410,3415,3410,5
20230809,150400,74053520,3410,3410,3410,3410,0
20230809,150300,74053520,3410,3410,3410,3410,10
20230809,150200,74019420,3410,3410,3410,3410,1159
20230809,150100,70067230,3410,3410,3410,3410,719
20230809,150000,67615440,3415,3415,3415,3415,0
20230809,145900,67615440,3415,3415,3415,3415,25
20230809,145800,67530065,3415,3415,3415,3415,472
20230809,145700,65918185,3420,3420,3420,3420,0
20230809,145600,65918185,3420,3420,3420,3420,0
20230809,145500,65918185,3420,3420,3420,3420,0
20230809,145400,65918185,3420,3420,3420,3420,0
20230809,145300,65918185,3420,3420,3420,3420,0
20230809,145200,65918185,3420,3420,3420,3420,0
20230809,145100,65918185,3420,3420,3420,3420,0
20230809,145000,65918185,3420,3420,3420,3420,30
20230809,144900,65815585,3420,3420,3420,3420,0
20230809,144800,65815585,3420,3420,3420,3420,0
20230809,144700,65815585,3420,3420,3420,3420,20
20230809,144600,65747185,3420,3420,3420,3420,87
20230809,144500,65449645,3425,3425,3425,3425,0
20230809,144400,65449645,3425,3425,3425,3425,0
20230809,144300,65449645,3425,3425,3425,3425,0
20230809,144200,65449645,3425,3425,3425,3425,1
20230809,144100,65446220,3415,3415,3415,3415,0
20230809,144000,65446220,3415,3415,3415,3415,0
20230809,143900,65446220,3415,3415,3415,3415,0
20230809,143800,65446220,3415,3415,3415,3415,0
20230809,143700,65446220,3415,3415,3415,3415,0
20230809,143600,65446220,3415,3415,3415,3415,0
20230809,143500,65446220,3415,3415,3415,3415,0
20230809,143400,65446220,3415,3415,3415,3415,0
20230809,143300,65446220,3415,3415,3415,3415,145
20230809,143200,64951045,3420,3420,3420,3420,0
20230809,143100,64951045,3420,3420,3420,3420,0
20230809,143000,64951045,3420,3415,3420,3415,8
20230809,142900,64923720,3415,3415,3415,3415,0
20230809,142800,64923720,3415,3415,3415,3415,191
20230809,142700,64271455,3415,3415,3415,3415,707
20230809,142600,61857050,3415,3415,3415,3415,3
20230809,142500,61846805,3415,3415,3415,3415,85
20230809,142400,61556530,3415,3415,3415,3415,0
20230809,142300,61556530,3415,3415,3415,3415,0
20230809,142200,61556530,3415,3415,3415,3415,0
20230809,142100,61556530,3415,3415,3415,3415,0
20230809,142000,61556530,3415,3415,3415,3415,10
20230809,141900,61522380,3415,3415,3415,3415,43
20230809,141800,61375535,3415,3415,3415,3415,29
20230809,141700,61276500,3430,3430,3430,3430,0
20230809,141600,61276500,3430,3430,3430,3430,0
20230809,141500,61276500,3430,3430,3430,3430,0
20230809,141400,61276500,3430,3430,3430,3430,0
20230809,141300,61276500,3430,3430,3430,3430,0
20230809,141200,61276500,3430,3430,3430,3430,0
20230809,141100,61276500,3430,3430,3430,3430,0
20230809,141000,61276500,3430,3430,3430,3430,0
20230809,140900,61276500,3430,3430,3430,3430,0
20230809,140800,61276500,3430,3430,3430,3430,0
20230809,140700,61276500,3430,3430,3430,3430,0
20230809,140600,61276500,3430,3430,3430,3430,0
20230809,140500,61276500,3430,3430,3430,3430,4
20230809,140400,61262780,3410,3430,3435,3410,623
20230809,140300,59137815,3430,3430,3430,3430,8
20230809,140200,59110375,3435,3435,3435,3435,23
20230809,140100,59031370,3435,3435,3435,3435,2
20230809,140000,59024500,3435,3435,3435,3435,2
20230809,135900,59017630,3440,3440,3440,3440,72
20230809,135800,58769950,3435,3435,3435,3435,0
20230809,135700,58769950,3435,3435,3435,3435,2
20230809,135600,58763080,3435,3440,3440,3435,22
20230809,135500,58687425,3440,3440,3440,3440,36
20230809,135400,58563585,3430,3435,3435,3430,104
20230809,135300,58206360,3435,3430,3435,3430,14
20230809,135200,58158305,3430,3430,3430,3430,0
20230809,135100,58158305,3430,3435,3435,3430,200
20230809,135000,57472290,3450,3440,3450,3435,594
20230809,134900,55424935,3445,3440,3445,3440,225
20230809,134800,54649815,3440,3435,3440,3435,350
20230809,134700,53446185,3435,3435,3435,3435,0
20230809,134600,53446185,3435,3435,3435,3435,0
20230809,134500,53446185,3435,3435,3435,3435,0
20230809,134400,53446185,3435,3425,3435,3425,49
20230809,134300,53278205,3425,3425,3425,3425,0
20230809,134200,53278205,3425,3425,3425,3425,0
20230809,134100,53278205,3425,3425,3425,3425,0
20230809,134000,53278205,3425,3425,3425,3425,0
20230809,133900,53278205,3425,3425,3425,3425,0
20230809,133800,53278205,3425,3425,3425,3425,0
20230809,133700,53278205,3425,3425,3425,3425,0
20230809,133600,53278205,3425,3425,3425,3425,0
20230809,133500,53278205,3425,3420,3425,3420,140
20230809,133400,52798790,3410,3410,3410,3410,0
20230809,133300,52798790,3410,3410,3410,3410,0
20230809,133200,52798790,3410,3410,3410,3410,0
20230809,133100,52798790,3410,3420,3420,3410,8
20230809,133000,52771495,3415,3415,3415,3415,0
20230809,132900,52771495,3415,3415,3415,3415,168
20230809,132800,52197775,3415,3415,3415,3415,0
20230809,132700,52197775,3415,3415,3415,3415,0
20230809,132600,52197775,3415,3415,3415,3415,0
20230809,132500,52197775,3415,3415,3415,3415,50
20230809,132400,52027025,3415,3415,3415,3415,100
20230809,132300,51685525,3415,3415,3415,3415,0
20230809,132200,51685525,3415,3415,3415,3415,0
20230809,132100,51685525,3415,3415,3415,3415,0
20230809,132000,51685525,3415,3415,3415,3415,201
20230809,131900,50999110,3415,3415,3415,3415,0
20230809,131800,50999110,3415,3415,3415,3415,10
20230809,131700,50964960,3415,3415,3415,3415,0
20230809,131600,50964960,3415,3415,3415,3415,0
20230809,131500,50964960,3415,3415,3415,3415,0
20230809,131400,50964960,3415,3415,3415,3415,100
20230809,131300,50623460,3415,3415,3415,3415,0
20230809,131200,50623460,3415,3415,3415,3415,0
20230809,131100,50623460,3415,3415,3415,3415,0
20230809,131000,50623460,3415,3415,3415,3415,0
20230809,130900,50623460,3415,3415,3415,3415,0
20230809,130800,50623460,3415,3415,3415,3415,0
20230809,130700,50623460,3415,3415,3415,3415,0
20230809,130600,50623460,3415,3415,3415,3415,0
20230809,130500,50623460,3415,3415,3415,3415,0
20230809,130400,50623460,3415,3410,3415,3410,971
20230809,130300,47308530,3410,3410,3410,3410,0
20230809,130200,47308530,3410,3410,3410,3410,0
20230809,130100,47308530,3410,3410,3410,3410,0
20230809,130000,47308530,3410,3410,3410,3410,0
20230809,125900,47308530,3410,3410,3410,3410,0
20230809,125800,47308530,3410,3410,3410,3410,7
20230809,125700,47284660,3400,3400,3400,3400,0
20230809,125600,47284660,3400,3400,3400,3400,0
20230809,125500,47284660,3400,3400,3400,3400,0
20230809,125400,47284660,3400,3400,3400,3400,0
20230809,125300,47284660,3400,3400,3400,3400,1
20230809,125200,47281260,3400,3400,3400,3400,15
20230809,125100,47230260,3410,3410,3410,3410,0
20230809,125000,47230260,3410,3410,3410,3410,0
20230809,124900,47230260,3410,3410,3410,3410,0
20230809,124800,47230260,3410,3410,3410,3410,0
20230809,124700,47230260,3410,3410,3410,3410,0
20230809,124600,47230260,3410,3410,3410,3410,0
20230809,124500,47230260,3410,3410,3410,3410,1
20230809,124400,47226850,3395,3405,3405,3395,582
20230809,124300,45248030,3410,3410,3410,3410,0
20230809,124200,45248030,3410,3410,3410,3410,0
20230809,124100,45248030,3410,3410,3410,3410,0
20230809,124000,45248030,3410,3410,3410,3410,0
20230809,123900,45248030,3410,3410,3410,3410,0
20230809,123800,45248030,3410,3410,3410,3410,0
20230809,123700,45248030,3410,3410,3410,3410,0
20230809,123600,45248030,3410,3410,3410,3410,33
20230809,123500,45135500,3400,3400,3400,3400,0
20230809,123400,45135500,3400,3400,3400,3400,0
20230809,123300,45135500,3400,3400,3400,3400,0
20230809,123200,45135500,3400,3400,3400,3400,0
20230809,123100,45135500,3400,3400,3400,3400,0
20230809,123000,45135500,3400,3400,3400,3400,0
20230809,122900,45135500,3400,3400,3400,3400,0
20230809,122800,45135500,3400,3400,3400,3400,0
20230809,122700,45135500,3400,3400,3400,3400,0
20230809,122600,45135500,3400,3400,3400,3400,0
20230809,122500,45135500,3400,3405,3405,3400,480
20230809,122400,43503440,3405,3400,3405,3400,222
20230809,122300,42748530,3400,3405,3405,3400,411
20230809,122200,41351070,3400,3405,3405,3400,524
20230809,122100,39569410,3405,3405,3405,3405,0
20230809,122000,39569410,3405,3405,3405,3405,3
20230809,121900,39559195,3405,3405,3405,3405,12
20230809,121800,39518335,3405,3405,3405,3405,12
20230809,121700,39477475,3400,3405,3405,3400,87
20230809,121600,39181385,3405,3405,3405,3405,584
20230809,121500,37192865,3415,3415,3415,3415,0
20230809,121400,37192865,3415,3415,3415,3415,0
20230809,121300,37192865,3415,3415,3415,3415,0
20230809,121200,37192865,3415,3415,3415,3415,0
20230809,121100,37192865,3415,3415,3415,3415,0
20230809,121000,37192865,3415,3415,3415,3415,0
20230809,120900,37192865,3415,3415,3415,3415,0
20230809,120800,37192865,3415,3415,3415,3415,0
20230809,120700,37192865,3415,3415,3415,3415,0
20230809,120600,37192865,3415,3415,3415,3415,0
20230809,120500,37192865,3415,3415,3415,3415,0
20230809,120400,37192865,3415,3415,3415,3415,0
20230809,120300,37192865,3415,3415,3415,3415,0
20230809,120200,37192865,3415,3415,3415,3415,0
20230809,120100,37192865,3415,3415,3415,3415,0
20230809,120000,37192865,3415,3415,3415,3415,0
20230809,115900,37192865,3415,3415,3415,3415,0
20230809,115800,37192865,3415,3415,3415,3415,0
20230809,115700,37192865,3415,3415,3415,3415,0
20230809,115600,37192865,3415,3415,3415,3415,0
20230809,115500,37192865,3415,3415,3415,3415,0
20230809,115400,37192865,3415,3415,3415,3415,0
20230809,115300,37192865,3415,3415,3415,3415,0
20230809,115200,37192865,3415,3415,3415,3415,0
20230809,115100,37192865,3415,3415,3415,3415,0
20230809,115000,37192865,3415,3415,3415,3415,0
20230809,114900,37192865,3415,3415,3415,3415,0
20230809,114800,37192865,3415,3415,3415,3415,0
20230809,114700,37192865,3415,3415,3415,3415,0
20230809,114600,37192865,3415,3415,3415,3415,1
20230809,114500,37189450,3400,3400,3400,3400,0
20230809,114400,37189450,3400,3400,3400,3400,0
20230809,114300,37189450,3400,3400,3400,3400,0
20230809,114200,37189450,3400,3415,3415,3400,632
20230809,114100,35040635,3405,3405,3405,3405,0
20230809,114000,35040635,3405,3405,3405,3405,2
20230809,113900,35033825,3405,3405,3405,3405,0
20230809,113800,35033825,3405,3405,3405,3405,0
20230809,113700,35033825,3405,3405,3405,3405,20
20230809,113600,34965725,3415,3415,3415,3415,0
20230809,113500,34965725,3415,3415,3415,3415,0
20230809,113400,34965725,3415,3415,3415,3415,0
20230809,113300,34965725,3415,3415,3415,3415,0
20230809,113200,34965725,3415,3415,3415,3415,0
20230809,113100,34965725,3415,3415,3415,3415,0
20230809,113000,34965725,3415,3415,3415,3415,1
20230809,112900,34962310,3415,3415,3415,3415,0
20230809,112800,34962310,3415,3415,3415,3415,5
20230809,112700,34945235,3395,3395,3395,3395,0
20230809,112600,34945235,3395,3395,3395,3395,0
20230809,112500,34945235,3395,3395,3395,3395,0
20230809,112400,34945235,3395,3395,3395,3395,0
20230809,112300,34945235,3395,3395,3395,3395,0
20230809,112200,34945235,3395,3395,3395,3395,0
20230809,112100,34945235,3395,3395,3395,3395,0
20230809,112000,34945235,3395,3395,3395,3395,0
20230809,111900,34945235,3395,3395,3395,3395,0
20230809,111800,34945235,3395,3395,3395,3395,0
20230809,111700,34945235,3395,3395,3395,3395,0
20230809,111600,34945235,3395,3395,3395,3395,0
20230809,111500,34945235,3395,3395,3395,3395,0
20230809,111400,34945235,3395,3395,3395,3395,0
20230809,111300,34945235,3395,3395,3395,3395,0
20230809,111200,34945235,3395,3395,3395,3395,0
20230809,111100,34945235,3395,3395,3395,3395,0
20230809,111000,34945235,3395,3395,3395,3395,0
20230809,110900,34945235,3395,3395,3395,3395,0
20230809,110800,34945235,3395,3395,3395,3395,0
20230809,110700,34945235,3395,3395,3395,3395,0
20230809,110600,34945235,3395,3400,3400,3395,7
20230809,110500,34921445,3415,3415,3415,3415,1
20230809,110400,34918030,3410,3410,3410,3410,0
20230809,110300,34918030,3410,3410,3410,3410,0
20230809,110200,34918030,3410,3410,3410,3410,0
20230809,110100,34918030,3410,3410,3410,3410,2
20230809,110000,34911210,3410,3410,3410,3410,0
20230809,105900,34911210,3410,3410,3410,3410,0
20230809,105800,34911210,3410,3410,3410,3410,0
20230809,105700,34911210,3410,3415,3415,3410,20
20230809,105600,34842960,3400,3400,3400,3400,247
20230809,105500,34003160,3400,3400,3400,3400,100
20230809,105400,33663160,3400,3400,3400,3400,0
20230809,105300,33663160,3400,3405,3405,3400,1054
20230809,105200,30079395,3405,3405,3405,3405,0
20230809,105100,30079395,3405,3405,3405,3405,0
20230809,105000,30079395,3405,3405,3405,3405,0
20230809,104900,30079395,3405,3405,3405,3405,0
20230809,104800,30079395,3405,3405,3405,3405,0
20230809,104700,30079395,3405,3405,3405,3405,0
20230809,104600,30079395,3405,3405,3405,3405,50
20230809,104500,29909145,3400,3400,3400,3400,0
20230809,104400,29909145,3400,3400,3400,3400,0
20230809,104300,29909145,3400,3400,3400,3400,0
20230809,104200,29909145,3400,3400,3400,3400,0
20230809,104100,29909145,3400,3400,3400,3400,0
20230809,104000,29909145,3400,3400,3400,3400,0
20230809,103900,29909145,3400,3400,3400,3400,0
20230809,103800,29909145,3400,3400,3400,3400,0
20230809,103700,29909145,3400,3400,3400,3400,0
20230809,103600,29909145,3400,3400,3400,3400,0
20230809,103500,29909145,3400,3400,3400,3400,0
20230809,103400,29909145,3400,3400,3400,3400,0
20230809,103300,29909145,3400,3400,3400,3400,6
20230809,103200,29888745,3425,3425,3425,3425,0
20230809,103100,29888745,3425,3425,3425,3425,0
20230809,103000,29888745,3425,3425,3425,3425,1
20230809,102900,29885320,3425,3425,3425,3425,0
20230809,102800,29885320,3425,3425,3425,3425,0
20230809,102700,29885320,3425,3425,3425,3425,0
20230809,102600,29885320,3425,3425,3425,3425,0
20230809,102500,29885320,3425,3425,3425,3425,0
20230809,102400,29885320,3425,3425,3425,3425,0
20230809,102300,29885320,3425,3425,3425,3425,0
20230809,102200,29885320,3425,3425,3425,3425,0
20230809,102100,29885320,3425,3420,3425,3420,2
20230809,102000,29878475,3425,3425,3425,3425,0
20230809,101900,29878475,3425,3420,3425,3420,40
20230809,101800,29741640,3420,3415,3420,3415,10
20230809,101700,29707460,3415,3415,3415,3415,1
20230809,101600,29704045,3415,3415,3415,3415,4
20230809,101500,29690385,3390,3390,3390,3390,0
20230809,101400,29690385,3390,3390,3390,3390,0
20230809,101300,29690385,3390,3390,3390,3390,0
20230809,101200,29690385,3390,3390,3390,3390,0
20230809,101100,29690385,3390,3400,3400,3390,1637
20230809,101000,24139070,3395,3395,3395,3395,0
20230809,100900,24139070,3395,3410,3410,3390,2926
20230809,100800,14196685,3410,3410,3410,3410,0
20230809,100700,14196685,3410,3410,3410,3410,0
20230809,100600,14196685,3410,3410,3410,3410,0
20230809,100500,14196685,3410,3410,3410,3410,0
20230809,100400,14196685,3410,3410,3410,3410,0
20230809,100300,14196685,3410,3410,3410,3410,0
20230809,100200,14196685,3410,3410,3410,3410,0
20230809,100100,14196685,3410,3415,3415,3410,804
20230809,100000,11455025,3415,3415,3415,3415,457
20230809,095900,9894370,3430,3430,3430,3430,0
20230809,095800,9894370,3430,3430,3430,3430,0
20230809,095700,9894370,3430,3430,3430,3430,0
20230809,095600,9894370,3430,3430,3430,3430,1
20230809,095500,9890940,3415,3415,3415,3415,77
20230809,095400,9627985,3420,3420,3420,3420,0
20230809,095300,9627985,3420,3415,3420,3415,171
20230809,095200,9044015,3420,3420,3420,3420,284
20230809,095100,8072735,3425,3425,3425,3425,0
20230809,095000,8072735,3425,3425,3425,3425,17
20230809,094900,8014510,3420,3420,3420,3420,0
20230809,094800,8014510,3420,3420,3420,3420,500
20230809,094700,6304510,3425,3425,3425,3425,1
20230809,094600,6301085,3425,3425,3425,3425,4
20230809,094500,6287385,3420,3420,3420,3420,0
20230809,094400,6287385,3420,3420,3420,3420,0
20230809,094300,6287385,3420,3420,3420,3420,300
20230809,094200,5261385,3425,3425,3425,3425,0
20230809,094100,5261385,3425,3425,3425,3425,1
20230809,094000,5257960,3430,3430,3430,3430,0
20230809,093900,5257960,3430,3430,3430,3430,0
20230809,093800,5257960,3430,3430,3430,3430,13
20230809,093700,5213370,3430,3430,3430,3430,20
20230809,093600,5144770,3430,3430,3430,3430,51
20230809,093500,4969840,3435,3435,3435,3435,0
20230809,093400,4969840,3435,3435,3435,3435,15
20230809,093300,4918315,3440,3430,3440,3430,37
20230809,093200,4791235,3430,3430,3430,3430,1
20230809,093100,4787805,3430,3425,3430,3425,8
20230809,093000,4760400,3430,3430,3430,3430,1
20230809,092900,4756970,3430,3430,3430,3430,34
20230809,092800,4640350,3410,3410,3410,3410,0
20230809,092700,4640350,3410,3410,3410,3410,0
20230809,092600,4640350,3410,3410,3410,3410,0
20230809,092500,4640350,3410,3410,3410,3410,4
20230809,092400,4626710,3410,3410,3410,3410,30
20230809,092300,4524410,3405,3405,3405,3405,0
20230809,092200,4524410,3405,3405,3405,3405,0
20230809,092100,4524410,3405,3405,3405,3405,0
20230809,092000,4524410,3405,3420,3420,3405,1000
20230809,091900,1111835,3420,3420,3420,3420,0
20230809,091800,1111835,3420,3420,3420,3420,0
20230809,091700,1111835,3420,3420,3420,3420,0
20230809,091600,1111835,3420,3420,3420,3420,0
20230809,091500,1111835,3420,3420,3420,3420,90
20230809,091400,804035,3420,3420,3420,3420,60
20230809,091300,598835,3420,3420,3420,3420,0
20230809,091200,598835,3420,3420,3420,3420,0
20230809,091100,598835,3420,3420,3420,3420,0
20230809,091000,598835,3420,3420,3420,3420,0
20230809,090900,598835,3420,3420,3420,3420,0
20230809,090800,598835,3420,3420,3420,3420,1
20230809,090700,595415,3435,3435,3435,3435,0
20230809,090600,595415,3435,3430,3435,3420,9
20230809,090500,564610,3440,3440,3440,3440,10
20230809,090400,530210,3440,3440,3440,3440,10
20230809,090300,495810,3445,3445,3445,3445,0
20230809,090200,495810,3445,3445,3445,3445,8
20230809,090100,468250,3425,3425,3425,3425,0
20230809,090000,468250,3425,3470,3470,3425,136