KissMeData/014440/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185300,79559515,3400,3400,3400,3400,771
20230809,185200,79559515,3400,3400,3400,3400,0
20230809,185100,79559515,3400,3400,3400,3400,0
20230809,185000,79559515,3400,3400,3400,3400,0
20230809,184900,79559515,3400,3400,3400,3400,0
20230809,184800,79559515,3400,3400,3400,3400,0
20230809,184700,79559515,3400,3400,3400,3400,0
20230809,184600,79559515,3400,3400,3400,3400,0
20230809,184500,79559515,3400,3400,3400,3400,0
20230809,184400,79559515,3400,3400,3400,3400,0
20230809,184300,79559515,3400,3400,3400,3400,0
20230809,184200,79559515,3400,3400,3400,3400,0
20230809,184100,79559515,3400,3400,3400,3400,0
20230809,184000,79559515,3400,3400,3400,3400,0
20230809,183900,79559515,3400,3400,3400,3400,0
20230809,183800,79559515,3400,3400,3400,3400,0
20230809,183700,79559515,3400,3400,3400,3400,0
20230809,183600,79559515,3400,3400,3400,3400,0
20230809,183500,79559515,3400,3400,3400,3400,0
20230809,183400,79559515,3400,3400,3400,3400,0
20230809,183300,79559515,3400,3400,3400,3400,0
20230809,183200,79559515,3400,3400,3400,3400,0
20230809,183100,79559515,3400,3400,3400,3400,0
20230809,183000,79559515,3400,3400,3400,3400,0
20230809,182900,79559515,3400,3400,3400,3400,0
20230809,182800,79559515,3400,3400,3400,3400,0
20230809,182700,79559515,3400,3400,3400,3400,0
20230809,182600,79559515,3400,3400,3400,3400,0
20230809,182500,79559515,3400,3400,3400,3400,0
20230809,182400,79559515,3400,3400,3400,3400,0
20230809,182300,79559515,3400,3400,3400,3400,771
20230809,182200,79559515,3400,3400,3400,3400,0
20230809,182100,79559515,3400,3400,3400,3400,0
20230809,182000,79559515,3400,3400,3400,3400,0
20230809,181900,79559515,3400,3400,3400,3400,0
20230809,181800,79559515,3400,3400,3400,3400,0
20230809,181700,79559515,3400,3400,3400,3400,0
20230809,181600,79559515,3400,3400,3400,3400,0
20230809,181500,79559515,3400,3400,3400,3400,0
20230809,181400,79559515,3400,3400,3400,3400,0
20230809,181300,79559515,3400,3400,3400,3400,0
20230809,181200,79559515,3400,3400,3400,3400,0
20230809,181100,79559515,3400,3400,3400,3400,0
20230809,181000,79559515,3400,3400,3400,3400,0
20230809,180900,79559515,3400,3400,3400,3400,0
20230809,180800,79559515,3400,3400,3400,3400,0
20230809,180700,79559515,3400,3400,3400,3400,0
20230809,180600,79559515,3400,3400,3400,3400,0
20230809,180500,79559515,3400,3400,3400,3400,0
20230809,180400,79559515,3400,3400,3400,3400,0
20230809,180300,79559515,3400,3400,3400,3400,0
20230809,180200,79559515,3400,3400,3400,3400,0
20230809,180100,79559515,3400,3400,3400,3400,0
20230809,180000,79559515,3400,3400,3400,3400,0
20230809,175900,79559515,3400,3400,3400,3400,0
20230809,175800,79559515,3400,3400,3400,3400,0
20230809,175700,79559515,3400,3400,3400,3400,0
20230809,175600,79559515,3400,3400,3400,3400,0
20230809,175500,79559515,3400,3400,3400,3400,0
20230809,175400,79559515,3400,3400,3400,3400,0
20230809,175300,79559515,3400,3400,3400,3400,771
20230809,175200,79559515,3400,3400,3400,3400,0
20230809,175100,79559515,3400,3400,3400,3400,0
20230809,175000,79559515,3400,3400,3400,3400,0
20230809,174900,79559515,3400,3400,3400,3400,0
20230809,174800,79559515,3400,3400,3400,3400,0
20230809,174700,79559515,3400,3400,3400,3400,0
20230809,174600,79559515,3400,3400,3400,3400,0
20230809,174500,79559515,3400,3400,3400,3400,0
20230809,174400,79559515,3400,3400,3400,3400,0
20230809,174300,79559515,3400,3400,3400,3400,0
20230809,174200,79559515,3400,3400,3400,3400,0
20230809,174100,79559515,3400,3400,3400,3400,0
20230809,174000,79559515,3400,3400,3400,3400,0
20230809,173900,79559515,3400,3400,3400,3400,0
20230809,173800,79559515,3400,3400,3400,3400,0
20230809,173700,79559515,3400,3400,3400,3400,0
20230809,173600,79559515,3400,3400,3400,3400,0
20230809,173500,79559515,3400,3400,3400,3400,0
20230809,173400,79559515,3400,3400,3400,3400,0
20230809,173300,79559515,3400,3400,3400,3400,0
20230809,173200,79559515,3400,3400,3400,3400,0
20230809,173100,79559515,3400,3400,3400,3400,0
20230809,173000,79559515,3400,3400,3400,3400,0
20230809,172900,79559515,3400,3400,3400,3400,0
20230809,172800,79559515,3400,3400,3400,3400,0
20230809,172700,79559515,3400,3400,3400,3400,0
20230809,172600,79559515,3400,3400,3400,3400,0
20230809,172500,79559515,3400,3400,3400,3400,0
20230809,172400,79559515,3400,3400,3400,3400,0
20230809,172300,79559515,3400,3400,3400,3400,771
20230809,172200,79559515,3400,3400,3400,3400,0
20230809,172100,79559515,3400,3400,3400,3400,0
20230809,172000,79559515,3400,3400,3400,3400,0
20230809,171900,79559515,3400,3400,3400,3400,0
20230809,171800,79559515,3400,3400,3400,3400,0
20230809,171700,79559515,3400,3400,3400,3400,0
20230809,171600,79559515,3400,3400,3400,3400,0
20230809,171500,79559515,3400,3400,3400,3400,0
20230809,171400,79559515,3400,3400,3400,3400,0
20230809,171300,79559515,3400,3400,3400,3400,0
20230809,171200,79559515,3400,3400,3400,3400,0
20230809,171100,79559515,3400,3400,3400,3400,0
20230809,171000,79559515,3400,3400,3400,3400,0
20230809,170900,79559515,3400,3400,3400,3400,0
20230809,170800,79559515,3400,3400,3400,3400,0
20230809,170700,79559515,3400,3400,3400,3400,0
20230809,170600,79559515,3400,3400,3400,3400,0
20230809,170500,79559515,3400,3400,3400,3400,0
20230809,170400,79559515,3400,3400,3400,3400,0
20230809,170300,79559515,3400,3400,3400,3400,0
20230809,170200,79559515,3400,3400,3400,3400,0
20230809,170100,79559515,3400,3400,3400,3400,0
20230809,170000,79559515,3400,3400,3400,3400,0
20230809,165900,79559515,3400,3400,3400,3400,0
20230809,165800,79559515,3400,3400,3400,3400,0
20230809,165700,79559515,3400,3400,3400,3400,0
20230809,165600,79559515,3400,3400,3400,3400,0
20230809,165500,79559515,3400,3400,3400,3400,0
20230809,165400,79559515,3400,3400,3400,3400,0
20230809,165300,79559515,3400,3400,3400,3400,771
20230809,165200,79559515,3400,3400,3400,3400,0
20230809,165100,79559515,3400,3400,3400,3400,0
20230809,165000,79559515,3400,3400,3400,3400,0
20230809,164900,79559515,3400,3400,3400,3400,0
20230809,164800,79559515,3400,3400,3400,3400,0
20230809,164700,79559515,3400,3400,3400,3400,0
20230809,164600,79559515,3400,3400,3400,3400,0
20230809,164500,79559515,3400,3400,3400,3400,0
20230809,164400,79559515,3400,3400,3400,3400,0
20230809,164300,79559515,3400,3400,3400,3400,0
20230809,164200,79559515,3400,3400,3400,3400,0
20230809,164100,79559515,3400,3400,3400,3400,0
20230809,164000,79559515,3400,3400,3400,3400,0
20230809,163900,79559515,3400,3400,3400,3400,0
20230809,163800,79559515,3400,3400,3400,3400,0
20230809,163700,79559515,3400,3400,3400,3400,0
20230809,163600,79559515,3400,3400,3400,3400,0
20230809,163500,79559515,3400,3400,3400,3400,0
20230809,163400,79559515,3400,3400,3400,3400,0
20230809,163300,79559515,3400,3400,3400,3400,0
20230809,163200,79559515,3400,3400,3400,3400,0
20230809,163100,79559515,3400,3400,3400,3400,0
20230809,163000,79559515,3400,3400,3400,3400,0
20230809,162900,79559515,3400,3400,3400,3400,0
20230809,162800,79559515,3400,3400,3400,3400,0
20230809,162700,79559515,3400,3400,3400,3400,0
20230809,162600,79559515,3400,3400,3400,3400,0
20230809,162500,79559515,3400,3400,3400,3400,0
20230809,162400,79559515,3400,3400,3400,3400,0
20230809,162300,79559515,3400,3400,3400,3400,771
20230809,162200,79559515,3400,3400,3400,3400,0
20230809,162100,79559515,3400,3400,3400,3400,0
20230809,162000,79559515,3400,3400,3400,3400,0
20230809,161900,79559515,3400,3400,3400,3400,0
20230809,161800,79559515,3400,3400,3400,3400,0
20230809,161700,79559515,3400,3400,3400,3400,0
20230809,161600,79559515,3400,3400,3400,3400,0
20230809,161500,79559515,3400,3400,3400,3400,0
20230809,161400,79559515,3400,3400,3400,3400,0
20230809,161300,79559515,3400,3400,3400,3400,0
20230809,161200,79559515,3400,3400,3400,3400,0
20230809,161100,79559515,3400,3400,3400,3400,0
20230809,161000,79559515,3400,3400,3400,3400,0
20230809,160900,79559515,3400,3400,3400,3400,0
20230809,160800,79559515,3400,3400,3400,3400,0
20230809,160700,79559515,3400,3400,3400,3400,0
20230809,160600,79559515,3400,3400,3400,3400,0
20230809,160500,79559515,3400,3400,3400,3400,0
20230809,160400,79559515,3400,3400,3400,3400,0
20230809,160300,79559515,3400,3400,3400,3400,0
20230809,160200,79559515,3400,3400,3400,3400,0
20230809,160100,79559515,3400,3400,3400,3400,0
20230809,160000,79559515,3400,3400,3400,3400,0
20230809,155900,79559515,3400,3400,3400,3400,0
20230809,155800,79559515,3400,3400,3400,3400,0
20230809,155700,79559515,3400,3400,3400,3400,0
20230809,155600,79559515,3400,3400,3400,3400,0
20230809,155500,79559515,3400,3400,3400,3400,0
20230809,155400,79559515,3400,3400,3400,3400,0
20230809,155300,79559515,3400,3400,3400,3400,771
20230809,155200,79559515,3400,3400,3400,3400,0
20230809,155100,79559515,3400,3400,3400,3400,0
20230809,155000,79559515,3400,3400,3400,3400,0
20230809,154900,79559515,3400,3400,3400,3400,0
20230809,154800,79559515,3400,3400,3400,3400,0
20230809,154700,79559515,3400,3400,3400,3400,0
20230809,154600,79559515,3400,3400,3400,3400,0
20230809,154500,79559515,3400,3400,3400,3400,0
20230809,154400,79559515,3400,3400,3400,3400,0
20230809,154300,79559515,3400,3400,3400,3400,0
20230809,154200,79559515,3400,3400,3400,3400,0
20230809,154100,79559515,3400,3400,3400,3400,0
20230809,154000,79559515,3400,3400,3400,3400,0
20230809,153900,79559515,3400,3400,3400,3400,0
20230809,153800,79559515,3400,3400,3400,3400,0
20230809,153700,79559515,3400,3400,3400,3400,0
20230809,153600,79559515,3400,3400,3400,3400,0
20230809,153500,79559515,3400,3400,3400,3400,0
20230809,153400,79559515,3400,3400,3400,3400,0
20230809,153300,79559515,3400,3400,3400,3400,0
20230809,153200,79559515,3400,3400,3400,3400,0
20230809,153100,79559515,3400,3400,3400,3400,0
20230809,153000,79559515,3400,3400,3400,3400,771
20230809,152900,76938115,3415,3415,3415,3415,0
20230809,152800,76938115,3415,3415,3415,3415,0
20230809,152700,76938115,3415,3415,3415,3415,0
20230809,152600,76938115,3415,3415,3415,3415,0
20230809,152500,76938115,3415,3415,3415,3415,0
20230809,152400,76938115,3415,3415,3415,3415,0
20230809,152300,76938115,3415,3415,3415,3415,0
20230809,152200,76938115,3415,3415,3415,3415,0
20230809,152100,76938115,3415,3415,3415,3415,0
20230809,152000,76938115,3415,3415,3415,3415,0
20230809,151900,76938115,3415,3415,3415,3415,0
20230809,151800,76938115,3415,3415,3415,3415,0
20230809,151700,76938115,3415,3415,3415,3415,0
20230809,151600,76938115,3415,3415,3415,3415,0
20230809,151500,76938115,3415,3415,3415,3415,2
20230809,151400,76931285,3400,3410,3420,3400,316
20230809,151300,75853825,3420,3420,3420,3420,0
20230809,151200,75853825,3420,3420,3420,3420,0
20230809,151100,75853825,3420,3420,3420,3420,2
20230809,151000,75846985,3420,3420,3420,3420,0
20230809,150900,75846985,3420,3420,3420,3420,0
20230809,150800,75846985,3420,3420,3420,3420,0
20230809,150700,75846985,3420,3420,3420,3420,0
20230809,150600,75846985,3420,3420,3420,3420,101
20230809,150500,75501565,3415,3415,3415,3415,5
20230809,150400,75484490,3420,3420,3420,3420,0
20230809,150300,75484490,3420,3420,3420,3420,3
20230809,150200,75474230,3425,3425,3425,3425,0
20230809,150100,75474230,3425,3420,3425,3420,19
20230809,150000,75409240,3415,3410,3415,3410,98
20230809,145900,75074575,3415,3415,3415,3415,5
20230809,145800,75057500,3420,3425,3425,3420,14
20230809,145700,75009575,3425,3425,3425,3425,0
20230809,145600,75009575,3425,3420,3425,3420,75
20230809,145500,74753065,3420,3420,3420,3420,0
20230809,145400,74753065,3420,3415,3420,3415,60
20230809,145300,74548135,3415,3415,3415,3415,0
20230809,145200,74548135,3415,3415,3415,3415,0
20230809,145100,74548135,3415,3415,3415,3415,10
20230809,145000,74513985,3420,3420,3420,3420,0
20230809,144900,74513985,3420,3415,3420,3415,2
20230809,144800,74507150,3415,3415,3415,3415,50
20230809,144700,74336400,3415,3410,3415,3410,20
20230809,144600,74268190,3410,3410,3410,3410,120
20230809,144500,73858990,3415,3415,3415,3415,1
20230809,144400,73855575,3420,3420,3420,3420,0
20230809,144300,73855575,3420,3420,3420,3420,0
20230809,144200,73855575,3420,3420,3420,3420,0
20230809,144100,73855575,3420,3410,3420,3410,57
20230809,144000,73661185,3400,3400,3400,3400,0
20230809,143900,73661185,3400,3400,3400,3400,0
20230809,143800,73661185,3400,3400,3400,3400,1
20230809,143700,73657785,3410,3410,3410,3410,0
20230809,143600,73657785,3410,3410,3410,3410,1
20230809,143500,73654375,3400,3400,3400,3400,0
20230809,143400,73654375,3400,3400,3400,3400,0
20230809,143300,73654375,3400,3405,3405,3400,13
20230809,143200,73610115,3410,3410,3410,3405,226
20230809,143100,72840545,3410,3415,3415,3410,309
20230809,143000,71785335,3425,3425,3425,3425,0
20230809,142900,71785335,3425,3425,3425,3425,0
20230809,142800,71785335,3425,3425,3425,3425,0
20230809,142700,71785335,3425,3425,3425,3425,0
20230809,142600,71785335,3425,3425,3425,3425,0
20230809,142500,71785335,3425,3425,3425,3425,0
20230809,142400,71785335,3425,3425,3425,3425,0
20230809,142300,71785335,3425,3425,3425,3425,0
20230809,142200,71785335,3425,3425,3425,3425,2
20230809,142100,71778485,3405,3425,3425,3405,74
20230809,142000,71526475,3420,3420,3420,3420,1
20230809,141900,71523055,3405,3405,3405,3405,1
20230809,141800,71519650,3425,3425,3425,3425,0
20230809,141700,71519650,3425,3425,3425,3425,0
20230809,141600,71519650,3425,3425,3425,3425,0
20230809,141500,71519650,3425,3420,3425,3420,2
20230809,141400,71512805,3420,3405,3420,3405,28
20230809,141300,71417450,3400,3400,3400,3400,1
20230809,141200,71414050,3425,3425,3425,3425,0
20230809,141100,71414050,3425,3425,3425,3425,0
20230809,141000,71414050,3425,3425,3425,3425,0
20230809,140900,71414050,3425,3425,3425,3425,0
20230809,140800,71414050,3425,3415,3425,3415,15
20230809,140700,71362740,3420,3415,3420,3415,2
20230809,140600,71355905,3400,3410,3410,3400,37
20230809,140500,71230085,3420,3420,3420,3420,0
20230809,140400,71230085,3420,3420,3420,3420,0
20230809,140300,71230085,3420,3420,3420,3420,0
20230809,140200,71230085,3420,3420,3420,3420,0
20230809,140100,71230085,3420,3420,3420,3420,0
20230809,140000,71230085,3420,3420,3420,3420,5
20230809,135900,71212985,3420,3420,3420,3420,4
20230809,135800,71199305,3420,3420,3420,3420,0
20230809,135700,71199305,3420,3420,3420,3420,3
20230809,135600,71189045,3400,3400,3400,3400,0
20230809,135500,71189045,3400,3400,3400,3400,1
20230809,135400,71185645,3420,3420,3420,3420,0
20230809,135300,71185645,3420,3420,3420,3420,0
20230809,135200,71185645,3420,3420,3420,3420,0
20230809,135100,71185645,3420,3420,3420,3420,1
20230809,135000,71182225,3400,3400,3400,3400,0
20230809,134900,71182225,3400,3400,3400,3400,0
20230809,134800,71182225,3400,3400,3400,3400,0
20230809,134700,71182225,3400,3400,3400,3400,0
20230809,134600,71182225,3400,3400,3400,3400,0
20230809,134500,71182225,3400,3405,3405,3400,26
20230809,134400,71093700,3425,3425,3425,3425,0
20230809,134300,71093700,3425,3425,3425,3425,0
20230809,134200,71093700,3425,3425,3425,3425,0
20230809,134100,71093700,3425,3425,3425,3425,0
20230809,134000,71093700,3425,3425,3425,3425,0
20230809,133900,71093700,3425,3425,3425,3425,0
20230809,133800,71093700,3425,3425,3425,3425,1
20230809,133700,71090275,3390,3400,3400,3390,10
20230809,133600,71056285,3400,3400,3400,3400,1
20230809,133500,71052885,3425,3425,3425,3425,1
20230809,133400,71049460,3390,3390,3390,3390,0
20230809,133300,71049460,3390,3390,3390,3390,0
20230809,133200,71049460,3390,3390,3390,3390,0
20230809,133100,71049460,3390,3400,3400,3390,13
20230809,133000,71005295,3400,3400,3400,3400,1
20230809,132900,71001895,3425,3425,3425,3425,0
20230809,132800,71001895,3425,3425,3425,3425,1
20230809,132700,70998470,3425,3410,3425,3400,9
20230809,132600,70967780,3410,3410,3410,3410,1
20230809,132500,70964370,3435,3405,3435,3405,71
20230809,132400,70721200,3425,3400,3425,3400,3
20230809,132300,70710950,3425,3405,3425,3390,16
20230809,132200,70656530,3435,3430,3435,3430,4
20230809,132100,70642805,3405,3410,3440,3405,1691
20230809,132000,64854450,3410,3410,3410,3410,0
20230809,131900,64854450,3410,3410,3410,3410,0
20230809,131800,64854450,3410,3410,3410,3410,0
20230809,131700,64854450,3410,3410,3410,3410,0
20230809,131600,64854450,3410,3405,3410,3405,2
20230809,131500,64847635,3410,3410,3410,3410,0
20230809,131400,64847635,3410,3410,3410,3410,0
20230809,131300,64847635,3410,3410,3410,3410,0
20230809,131200,64847635,3410,3410,3410,3410,0
20230809,131100,64847635,3410,3410,3410,3410,3
20230809,131000,64837405,3405,3405,3405,3405,0
20230809,130900,64837405,3405,3405,3405,3405,9
20230809,130800,64806760,3410,3410,3410,3410,0
20230809,130700,64806760,3410,3410,3410,3410,0
20230809,130600,64806760,3410,3405,3410,3405,73
20230809,130500,64558185,3405,3405,3405,3405,0
20230809,130400,64558185,3405,3405,3405,3405,0
20230809,130300,64558185,3405,3405,3405,3405,50
20230809,130200,64387935,3405,3400,3405,3400,21
20230809,130100,64316525,3405,3405,3405,3405,0
20230809,130000,64316525,3405,3400,3405,3400,333
20230809,125900,63184315,3400,3400,3400,3400,0
20230809,125800,63184315,3400,3400,3400,3400,0
20230809,125700,63184315,3400,3400,3400,3400,0
20230809,125600,63184315,3400,3400,3400,3400,0
20230809,125500,63184315,3400,3400,3400,3400,0
20230809,125400,63184315,3400,3400,3400,3400,100
20230809,125300,62844315,3400,3400,3400,3400,65
20230809,125200,62623315,3400,3400,3400,3400,0
20230809,125100,62623315,3400,3400,3400,3400,0
20230809,125000,62623315,3400,3400,3400,3400,0
20230809,124900,62623315,3400,3400,3400,3400,2
20230809,124800,62616515,3390,3390,3390,3390,0
20230809,124700,62616515,3390,3390,3390,3390,1
20230809,124600,62613125,3400,3400,3400,3400,0
20230809,124500,62613125,3400,3400,3400,3400,0
20230809,124400,62613125,3400,3385,3400,3385,639
20230809,124300,60447865,3385,3385,3385,3385,0
20230809,124200,60447865,3385,3385,3385,3385,0
20230809,124100,60447865,3385,3385,3385,3385,0
20230809,124000,60447865,3385,3385,3385,3385,0
20230809,123900,60447865,3385,3385,3385,3385,0
20230809,123800,60447865,3385,3385,3385,3385,3
20230809,123700,60437710,3375,3375,3375,3375,0
20230809,123600,60437710,3375,3375,3375,3375,0
20230809,123500,60437710,3375,3375,3375,3375,0
20230809,123400,60437710,3375,3375,3375,3375,0
20230809,123300,60437710,3375,3380,3380,3375,313
20230809,123200,59381120,3390,3390,3390,3390,0
20230809,123100,59381120,3390,3390,3390,3390,0
20230809,123000,59381120,3390,3390,3390,3390,0
20230809,122900,59381120,3390,3390,3390,3390,0
20230809,122800,59381120,3390,3390,3390,3390,0
20230809,122700,59381120,3390,3390,3390,3390,0
20230809,122600,59381120,3390,3390,3390,3390,2
20230809,122500,59374340,3390,3390,3390,3390,0
20230809,122400,59374340,3390,3390,3390,3390,0
20230809,122300,59374340,3390,3390,3390,3390,0
20230809,122200,59374340,3390,3390,3390,3390,0
20230809,122100,59374340,3390,3390,3390,3390,0
20230809,122000,59374340,3390,3390,3390,3390,0
20230809,121900,59374340,3390,3390,3390,3390,0
20230809,121800,59374340,3390,3390,3390,3390,0
20230809,121700,59374340,3390,3390,3390,3390,0
20230809,121600,59374340,3390,3390,3390,3390,1
20230809,121500,59370950,3380,3380,3380,3380,0
20230809,121400,59370950,3380,3380,3380,3380,0
20230809,121300,59370950,3380,3380,3380,3380,0
20230809,121200,59370950,3380,3380,3380,3380,0
20230809,121100,59370950,3380,3380,3380,3380,0
20230809,121000,59370950,3380,3380,3380,3380,1
20230809,120900,59367570,3390,3390,3390,3390,0
20230809,120800,59367570,3390,3390,3390,3390,0
20230809,120700,59367570,3390,3390,3390,3390,0
20230809,120600,59367570,3390,3380,3390,3380,100
20230809,120500,59029300,3380,3380,3380,3380,27
20230809,120400,58938040,3390,3390,3390,3390,0
20230809,120300,58938040,3390,3380,3390,3380,53
20230809,120200,58758890,3390,3390,3390,3390,0
20230809,120100,58758890,3390,3390,3390,3390,1
20230809,120000,58755500,3380,3380,3380,3380,1
20230809,115900,58752120,3390,3390,3390,3390,100
20230809,115800,58413120,3390,3390,3390,3390,0
20230809,115700,58413120,3390,3390,3390,3390,0
20230809,115600,58413120,3390,3390,3390,3390,0
20230809,115500,58413120,3390,3390,3390,3390,0
20230809,115400,58413120,3390,3390,3390,3390,0
20230809,115300,58413120,3390,3390,3390,3390,0
20230809,115200,58413120,3390,3390,3390,3390,0
20230809,115100,58413120,3390,3390,3390,3390,0
20230809,115000,58413120,3390,3390,3390,3390,0
20230809,114900,58413120,3390,3390,3390,3390,0
20230809,114800,58413120,3390,3390,3390,3390,0
20230809,114700,58413120,3390,3390,3390,3390,0
20230809,114600,58413120,3390,3390,3390,3390,0
20230809,114500,58413120,3390,3390,3390,3390,0
20230809,114400,58413120,3390,3390,3390,3390,0
20230809,114300,58413120,3390,3390,3390,3390,0
20230809,114200,58413120,3390,3390,3390,3390,0
20230809,114100,58413120,3390,3380,3390,3380,101
20230809,114000,58071730,3390,3390,3390,3390,0
20230809,113900,58071730,3390,3390,3390,3390,0
20230809,113800,58071730,3390,3390,3390,3390,0
20230809,113700,58071730,3390,3390,3390,3390,0
20230809,113600,58071730,3390,3390,3390,3390,0
20230809,113500,58071730,3390,3390,3390,3390,0
20230809,113400,58071730,3390,3390,3390,3390,0
20230809,113300,58071730,3390,3390,3390,3390,5
20230809,113200,58054780,3390,3390,3390,3390,0
20230809,113100,58054780,3390,3390,3390,3390,0
20230809,113000,58054780,3390,3390,3390,3390,1
20230809,112900,58051390,3380,3380,3380,3380,0
20230809,112800,58051390,3380,3380,3380,3380,0
20230809,112700,58051390,3380,3380,3380,3380,213
20230809,112600,57331450,3380,3380,3380,3380,48
20230809,112500,57169210,3380,3380,3380,3380,0
20230809,112400,57169210,3380,3380,3380,3380,0
20230809,112300,57169210,3380,3380,3380,3380,0
20230809,112200,57169210,3380,3380,3380,3380,0
20230809,112100,57169210,3380,3380,3380,3380,0
20230809,112000,57169210,3380,3380,3380,3380,0
20230809,111900,57169210,3380,3380,3380,3380,0
20230809,111800,57169210,3380,3380,3380,3380,0
20230809,111700,57169210,3380,3380,3380,3380,1
20230809,111600,57165830,3375,3375,3375,3375,0
20230809,111500,57165830,3375,3375,3375,3375,244
20230809,111400,56342330,3370,3370,3370,3370,0
20230809,111300,56342330,3370,3370,3370,3370,0
20230809,111200,56342330,3370,3370,3370,3370,48
20230809,111100,56180570,3375,3375,3375,3375,0
20230809,111000,56180570,3375,3375,3375,3375,0
20230809,110900,56180570,3375,3375,3375,3375,0
20230809,110800,56180570,3375,3375,3375,3375,0
20230809,110700,56180570,3375,3375,3375,3375,1
20230809,110600,56177195,3370,3370,3370,3370,1
20230809,110500,56173825,3375,3370,3375,3370,6
20230809,110400,56153600,3375,3365,3375,3365,34
20230809,110300,56039020,3365,3370,3370,3365,114
20230809,110200,55654860,3375,3375,3375,3375,0
20230809,110100,55654860,3375,3375,3375,3375,0
20230809,110000,55654860,3375,3375,3375,3375,0
20230809,105900,55654860,3375,3375,3375,3375,0
20230809,105800,55654860,3375,3370,3375,3370,3
20230809,105700,55644740,3365,3365,3365,3365,1
20230809,105600,55641375,3375,3365,3375,3365,3
20230809,105500,55631265,3365,3365,3365,3365,50
20230809,105400,55463015,3360,3360,3360,3360,0
20230809,105300,55463015,3360,3360,3360,3360,0
20230809,105200,55463015,3360,3360,3360,3360,0
20230809,105100,55463015,3360,3360,3360,3360,0
20230809,105000,55463015,3360,3360,3360,3360,1
20230809,104900,55459655,3380,3380,3380,3380,0
20230809,104800,55459655,3380,3380,3380,3380,0
20230809,104700,55459655,3380,3380,3380,3380,0
20230809,104600,55459655,3380,3380,3380,3380,0
20230809,104500,55459655,3380,3380,3380,3380,0
20230809,104400,55459655,3380,3380,3380,3380,0
20230809,104300,55459655,3380,3380,3380,3380,4
20230809,104200,55446135,3380,3380,3380,3380,0
20230809,104100,55446135,3380,3380,3380,3380,0
20230809,104000,55446135,3380,3380,3380,3380,0
20230809,103900,55446135,3380,3380,3380,3380,0
20230809,103800,55446135,3380,3380,3380,3380,1
20230809,103700,55442755,3360,3360,3360,3360,0
20230809,103600,55442755,3360,3360,3360,3360,0
20230809,103500,55442755,3360,3360,3360,3360,1
20230809,103400,55439395,3380,3380,3380,3380,1
20230809,103300,55436015,3360,3360,3360,3360,0
20230809,103200,55436015,3360,3360,3360,3360,0
20230809,103100,55436015,3360,3365,3385,3360,32
20230809,103000,55328325,3365,3365,3365,3365,0
20230809,102900,55328325,3365,3375,3375,3365,3
20230809,102800,55318215,3360,3365,3390,3360,351
20230809,102700,54136430,3365,3365,3365,3365,0
20230809,102600,54136430,3365,3365,3365,3365,0
20230809,102500,54136430,3365,3370,3370,3365,2
20230809,102400,54129695,3365,3365,3365,3365,0
20230809,102300,54129695,3365,3365,3365,3365,1
20230809,102200,54126330,3365,3370,3370,3365,185
20230809,102100,53502885,3365,3365,3365,3365,1
20230809,102000,53499520,3390,3375,3390,3375,111
20230809,101900,53124280,3365,3365,3365,3365,1
20230809,101800,53120915,3375,3375,3375,3375,0
20230809,101700,53120915,3375,3375,3375,3375,0
20230809,101600,53120915,3375,3360,3375,3360,2
20230809,101500,53114180,3380,3365,3380,3365,378
20230809,101400,51842070,3365,3365,3365,3365,0
20230809,101300,51842070,3365,3365,3365,3365,0
20230809,101200,51842070,3365,3365,3365,3365,1
20230809,101100,51838705,3350,3350,3365,3350,70
20230809,101000,51604190,3360,3355,3360,3355,284
20230809,100900,50649955,3355,3355,3355,3355,1
20230809,100800,50646600,3360,3360,3360,3360,0
20230809,100700,50646600,3360,3360,3360,3360,50
20230809,100600,50478600,3360,3360,3360,3360,0
20230809,100500,50478600,3360,3360,3360,3360,0
20230809,100400,50478600,3360,3360,3360,3360,0
20230809,100300,50478600,3360,3360,3360,3360,17
20230809,100200,50421480,3360,3355,3360,3355,10
20230809,100100,50387900,3360,3355,3360,3345,168
20230809,100000,49824525,3360,3360,3360,3360,0
20230809,095900,49824525,3360,3360,3360,3360,0
20230809,095800,49824525,3360,3360,3360,3360,0
20230809,095700,49824525,3360,3360,3360,3360,0
20230809,095600,49824525,3360,3360,3360,3360,1
20230809,095500,49821165,3360,3360,3360,3360,0
20230809,095400,49821165,3360,3360,3360,3360,0
20230809,095300,49821165,3360,3360,3360,3360,0
20230809,095200,49821165,3360,3350,3360,3350,9
20230809,095100,49791005,3360,3360,3360,3360,1
20230809,095000,49787645,3360,3360,3360,3360,0
20230809,094900,49787645,3360,3355,3360,3355,107
20230809,094800,49428630,3355,3355,3355,3355,0
20230809,094700,49428630,3355,3355,3355,3355,200
20230809,094600,48757630,3360,3360,3360,3355,3
20230809,094500,48747555,3360,3360,3360,3360,0
20230809,094400,48747555,3360,3360,3360,3340,702
20230809,094300,46401840,3360,3360,3360,3360,0
20230809,094200,46401840,3360,3360,3360,3360,0
20230809,094100,46401840,3360,3355,3360,3355,107
20230809,094000,46042825,3345,3345,3345,3345,1
20230809,093900,46039480,3360,3350,3360,3345,19
20230809,093800,45975905,3350,3350,3350,3350,1
20230809,093700,45972555,3360,3360,3360,3360,52
20230809,093600,45797835,3350,3350,3350,3350,387
20230809,093500,44501385,3350,3350,3350,3350,0
20230809,093400,44501385,3350,3345,3350,3345,33
20230809,093300,44390985,3350,3350,3350,3350,0
20230809,093200,44390985,3350,3350,3350,3350,0
20230809,093100,44390985,3350,3350,3350,3350,0
20230809,093000,44390985,3350,3350,3350,3350,0
20230809,092900,44390985,3350,3350,3350,3350,204
20230809,092800,43707585,3355,3355,3355,3355,0
20230809,092700,43707585,3355,3350,3355,3350,20
20230809,092600,43640580,3350,3350,3350,3350,342
20230809,092500,42494880,3350,3350,3350,3350,0
20230809,092400,42494880,3350,3350,3350,3350,0
20230809,092300,42494880,3350,3345,3350,3345,35
20230809,092200,42377760,3345,3345,3345,3345,1
20230809,092100,42374415,3345,3345,3345,3345,0
20230809,092000,42374415,3345,3345,3345,3345,1
20230809,091900,42371070,3345,3345,3345,3345,0
20230809,091800,42371070,3345,3340,3350,3340,104
20230809,091700,42023695,3340,3340,3340,3340,5
20230809,091600,42006995,3345,3345,3360,3330,695
20230809,091500,39678505,3350,3340,3350,3340,105
20230809,091400,39327795,3340,3340,3340,3340,50
20230809,091300,39160795,3340,3335,3340,3330,98
20230809,091200,38834345,3345,3345,3345,3345,0
20230809,091100,38834345,3345,3345,3345,3345,0
20230809,091000,38834345,3345,3345,3345,3340,14
20230809,090900,38787570,3345,3345,3345,3345,1
20230809,090800,38784225,3345,3345,3345,3345,97
20230809,090700,38459760,3345,3350,3350,3345,3
20230809,090600,38449720,3350,3350,3350,3325,545
20230809,090500,36624945,3350,3360,3360,3330,7
20230809,090400,36601545,3320,3315,3380,3315,2279
20230809,090300,28950150,3295,3355,3365,3295,7744
20230809,090200,3297140,3355,3355,3355,3355,0
20230809,090100,3297140,3355,3365,3365,3355,856
20230809,090000,420625,3365,3365,3365,3365,125