KissMeData/014440/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,185400,26681520,3350,3350,3350,3350,779
20230822,185300,26681520,3350,3350,3350,3350,0
20230822,185200,26681520,3350,3350,3350,3350,0
20230822,185100,26681520,3350,3350,3350,3350,0
20230822,185000,26681520,3350,3350,3350,3350,0
20230822,184900,26681520,3350,3350,3350,3350,0
20230822,184800,26681520,3350,3350,3350,3350,0
20230822,184700,26681520,3350,3350,3350,3350,0
20230822,184600,26681520,3350,3350,3350,3350,0
20230822,184500,26681520,3350,3350,3350,3350,0
20230822,184400,26681520,3350,3350,3350,3350,0
20230822,184300,26681520,3350,3350,3350,3350,0
20230822,184200,26681520,3350,3350,3350,3350,0
20230822,184100,26681520,3350,3350,3350,3350,0
20230822,184000,26681520,3350,3350,3350,3350,0
20230822,183900,26681520,3350,3350,3350,3350,0
20230822,183800,26681520,3350,3350,3350,3350,0
20230822,183700,26681520,3350,3350,3350,3350,0
20230822,183600,26681520,3350,3350,3350,3350,0
20230822,183500,26681520,3350,3350,3350,3350,0
20230822,183400,26681520,3350,3350,3350,3350,0
20230822,183300,26681520,3350,3350,3350,3350,0
20230822,183200,26681520,3350,3350,3350,3350,0
20230822,183100,26681520,3350,3350,3350,3350,0
20230822,183000,26681520,3350,3350,3350,3350,0
20230822,182900,26681520,3350,3350,3350,3350,0
20230822,182800,26681520,3350,3350,3350,3350,0
20230822,182700,26681520,3350,3350,3350,3350,0
20230822,182600,26681520,3350,3350,3350,3350,0
20230822,182500,26681520,3350,3350,3350,3350,0
20230822,182400,26681520,3350,3350,3350,3350,779
20230822,182300,26681520,3350,3350,3350,3350,0
20230822,182200,26681520,3350,3350,3350,3350,0
20230822,182100,26681520,3350,3350,3350,3350,0
20230822,182000,26681520,3350,3350,3350,3350,0
20230822,181900,26681520,3350,3350,3350,3350,0
20230822,181800,26681520,3350,3350,3350,3350,0
20230822,181700,26681520,3350,3350,3350,3350,0
20230822,181600,26681520,3350,3350,3350,3350,0
20230822,181500,26681520,3350,3350,3350,3350,0
20230822,181400,26681520,3350,3350,3350,3350,0
20230822,181300,26681520,3350,3350,3350,3350,0
20230822,181200,26681520,3350,3350,3350,3350,0
20230822,181100,26681520,3350,3350,3350,3350,0
20230822,181000,26681520,3350,3350,3350,3350,0
20230822,180900,26681520,3350,3350,3350,3350,0
20230822,180800,26681520,3350,3350,3350,3350,0
20230822,180700,26681520,3350,3350,3350,3350,0
20230822,180600,26681520,3350,3350,3350,3350,0
20230822,180500,26681520,3350,3350,3350,3350,0
20230822,180400,26681520,3350,3350,3350,3350,0
20230822,180300,26681520,3350,3350,3350,3350,0
20230822,180200,26681520,3350,3350,3350,3350,0
20230822,180100,26681520,3350,3350,3350,3350,0
20230822,180000,26681520,3350,3350,3350,3350,0
20230822,175900,26681520,3350,3350,3350,3350,0
20230822,175800,26681520,3350,3350,3350,3350,0
20230822,175700,26681520,3350,3350,3350,3350,0
20230822,175600,26681520,3350,3350,3350,3350,0
20230822,175500,26681520,3350,3350,3350,3350,0
20230822,175400,26681520,3350,3350,3350,3350,779
20230822,175300,26681520,3350,3350,3350,3350,0
20230822,175200,26681520,3350,3350,3350,3350,0
20230822,175100,26681520,3350,3350,3350,3350,0
20230822,175000,26681520,3350,3350,3350,3350,0
20230822,174900,26681520,3350,3350,3350,3350,0
20230822,174800,26681520,3350,3350,3350,3350,0
20230822,174700,26681520,3350,3350,3350,3350,0
20230822,174600,26681520,3350,3350,3350,3350,0
20230822,174500,26681520,3350,3350,3350,3350,0
20230822,174400,26681520,3350,3350,3350,3350,0
20230822,174300,26681520,3350,3350,3350,3350,0
20230822,174200,26681520,3350,3350,3350,3350,0
20230822,174100,26681520,3350,3350,3350,3350,0
20230822,174000,26681520,3350,3350,3350,3350,0
20230822,173900,26681520,3350,3350,3350,3350,0
20230822,173800,26681520,3350,3350,3350,3350,0
20230822,173700,26681520,3350,3350,3350,3350,0
20230822,173600,26681520,3350,3350,3350,3350,0
20230822,173500,26681520,3350,3350,3350,3350,0
20230822,173400,26681520,3350,3350,3350,3350,0
20230822,173300,26681520,3350,3350,3350,3350,0
20230822,173200,26681520,3350,3350,3350,3350,0
20230822,173100,26681520,3350,3350,3350,3350,0
20230822,173000,26681520,3350,3350,3350,3350,0
20230822,172900,26681520,3350,3350,3350,3350,0
20230822,172800,26681520,3350,3350,3350,3350,0
20230822,172700,26681520,3350,3350,3350,3350,0
20230822,172600,26681520,3350,3350,3350,3350,0
20230822,172500,26681520,3350,3350,3350,3350,0
20230822,172400,26681520,3350,3350,3350,3350,779
20230822,172300,26681520,3350,3350,3350,3350,0
20230822,172200,26681520,3350,3350,3350,3350,0
20230822,172100,26681520,3350,3350,3350,3350,0
20230822,172000,26681520,3350,3350,3350,3350,0
20230822,171900,26681520,3350,3350,3350,3350,0
20230822,171800,26681520,3350,3350,3350,3350,0
20230822,171700,26681520,3350,3350,3350,3350,0
20230822,171600,26681520,3350,3350,3350,3350,0
20230822,171500,26681520,3350,3350,3350,3350,0
20230822,171400,26681520,3350,3350,3350,3350,0
20230822,171300,26681520,3350,3350,3350,3350,0
20230822,171200,26681520,3350,3350,3350,3350,0
20230822,171100,26681520,3350,3350,3350,3350,0
20230822,171000,26681520,3350,3350,3350,3350,0
20230822,170900,26681520,3350,3350,3350,3350,0
20230822,170800,26681520,3350,3350,3350,3350,0
20230822,170700,26681520,3350,3350,3350,3350,0
20230822,170600,26681520,3350,3350,3350,3350,0
20230822,170500,26681520,3350,3350,3350,3350,0
20230822,170400,26681520,3350,3350,3350,3350,0
20230822,170300,26681520,3350,3350,3350,3350,0
20230822,170200,26681520,3350,3350,3350,3350,0
20230822,170100,26681520,3350,3350,3350,3350,0
20230822,170000,26681520,3350,3350,3350,3350,0
20230822,165900,26681520,3350,3350,3350,3350,0
20230822,165800,26681520,3350,3350,3350,3350,0
20230822,165700,26681520,3350,3350,3350,3350,0
20230822,165600,26681520,3350,3350,3350,3350,0
20230822,165500,26681520,3350,3350,3350,3350,0
20230822,165400,26681520,3350,3350,3350,3350,779
20230822,165300,26681520,3350,3350,3350,3350,0
20230822,165200,26681520,3350,3350,3350,3350,0
20230822,165100,26681520,3350,3350,3350,3350,0
20230822,165000,26681520,3350,3350,3350,3350,0
20230822,164900,26681520,3350,3350,3350,3350,0
20230822,164800,26681520,3350,3350,3350,3350,0
20230822,164700,26681520,3350,3350,3350,3350,0
20230822,164600,26681520,3350,3350,3350,3350,0
20230822,164500,26681520,3350,3350,3350,3350,0
20230822,164400,26681520,3350,3350,3350,3350,0
20230822,164300,26681520,3350,3350,3350,3350,0
20230822,164200,26681520,3350,3350,3350,3350,0
20230822,164100,26681520,3350,3350,3350,3350,0
20230822,164000,26681520,3350,3350,3350,3350,0
20230822,163900,26681520,3350,3350,3350,3350,0
20230822,163800,26681520,3350,3350,3350,3350,0
20230822,163700,26681520,3350,3350,3350,3350,0
20230822,163600,26681520,3350,3350,3350,3350,0
20230822,163500,26681520,3350,3350,3350,3350,0
20230822,163400,26681520,3350,3350,3350,3350,0
20230822,163300,26681520,3350,3350,3350,3350,0
20230822,163200,26681520,3350,3350,3350,3350,0
20230822,163100,26681520,3350,3350,3350,3350,0
20230822,163000,26681520,3350,3350,3350,3350,0
20230822,162900,26681520,3350,3350,3350,3350,0
20230822,162800,26681520,3350,3350,3350,3350,0
20230822,162700,26681520,3350,3350,3350,3350,0
20230822,162600,26681520,3350,3350,3350,3350,0
20230822,162500,26681520,3350,3350,3350,3350,0
20230822,162400,26681520,3350,3350,3350,3350,779
20230822,162300,26681520,3350,3350,3350,3350,0
20230822,162200,26681520,3350,3350,3350,3350,0
20230822,162100,26681520,3350,3350,3350,3350,0
20230822,162000,26681520,3350,3350,3350,3350,0
20230822,161900,26681520,3350,3350,3350,3350,0
20230822,161800,26681520,3350,3350,3350,3350,0
20230822,161700,26681520,3350,3350,3350,3350,0
20230822,161600,26681520,3350,3350,3350,3350,0
20230822,161500,26681520,3350,3350,3350,3350,0
20230822,161400,26681520,3350,3350,3350,3350,0
20230822,161300,26681520,3350,3350,3350,3350,0
20230822,161200,26681520,3350,3350,3350,3350,0
20230822,161100,26681520,3350,3350,3350,3350,0
20230822,161000,26681520,3350,3350,3350,3350,0
20230822,160900,26681520,3350,3350,3350,3350,0
20230822,160800,26681520,3350,3350,3350,3350,0
20230822,160700,26681520,3350,3350,3350,3350,0
20230822,160600,26681520,3350,3350,3350,3350,0
20230822,160500,26681520,3350,3350,3350,3350,0
20230822,160400,26681520,3350,3350,3350,3350,0
20230822,160300,26681520,3350,3350,3350,3350,0
20230822,160200,26681520,3350,3350,3350,3350,0
20230822,160100,26681520,3350,3350,3350,3350,0
20230822,160000,26681520,3350,3350,3350,3350,0
20230822,155900,26681520,3350,3350,3350,3350,0
20230822,155800,26681520,3350,3350,3350,3350,0
20230822,155700,26681520,3350,3350,3350,3350,0
20230822,155600,26681520,3350,3350,3350,3350,0
20230822,155500,26681520,3350,3350,3350,3350,0
20230822,155400,26681520,3350,3350,3350,3350,779
20230822,155300,26681520,3350,3350,3350,3350,0
20230822,155200,26681520,3350,3350,3350,3350,0
20230822,155100,26681520,3350,3350,3350,3350,0
20230822,155000,26681520,3350,3350,3350,3350,0
20230822,154900,26681520,3350,3350,3350,3350,0
20230822,154800,26681520,3350,3350,3350,3350,0
20230822,154700,26681520,3350,3350,3350,3350,0
20230822,154600,26681520,3350,3350,3350,3350,0
20230822,154500,26681520,3350,3350,3350,3350,0
20230822,154400,26681520,3350,3350,3350,3350,0
20230822,154300,26681520,3350,3350,3350,3350,0
20230822,154200,26681520,3350,3350,3350,3350,0
20230822,154100,26681520,3350,3350,3350,3350,0
20230822,154000,26681520,3350,3350,3350,3350,0
20230822,153900,26681520,3350,3350,3350,3350,0
20230822,153800,26681520,3350,3350,3350,3350,0
20230822,153700,26681520,3350,3350,3350,3350,0
20230822,153600,26681520,3350,3350,3350,3350,0
20230822,153500,26681520,3350,3350,3350,3350,0
20230822,153400,26681520,3350,3350,3350,3350,0
20230822,153300,26681520,3350,3350,3350,3350,0
20230822,153200,26681520,3350,3350,3350,3350,0
20230822,153100,26681520,3350,3350,3350,3350,0
20230822,153000,26681520,3350,3350,3350,3350,779
20230822,152900,24071870,3340,3340,3340,3340,0
20230822,152800,24071870,3340,3340,3340,3340,0
20230822,152700,24071870,3340,3340,3340,3340,0
20230822,152600,24071870,3340,3340,3340,3340,0
20230822,152500,24071870,3340,3340,3340,3340,0
20230822,152400,24071870,3340,3340,3340,3340,0
20230822,152300,24071870,3340,3340,3340,3340,0
20230822,152200,24071870,3340,3340,3340,3340,0
20230822,152100,24071870,3340,3340,3340,3340,0
20230822,152000,24071870,3340,3340,3340,3340,0
20230822,151900,24071870,3340,3340,3340,3340,2
20230822,151800,24065190,3325,3325,3325,3325,0
20230822,151700,24065190,3325,3325,3325,3325,0
20230822,151600,24065190,3325,3325,3325,3325,0
20230822,151500,24065190,3325,3325,3325,3325,0
20230822,151400,24065190,3325,3325,3325,3325,1
20230822,151300,24061865,3345,3345,3345,3345,0
20230822,151200,24061865,3345,3345,3345,3345,0
20230822,151100,24061865,3345,3345,3345,3345,0
20230822,151000,24061865,3345,3330,3345,3330,18
20230822,150900,24001910,3345,3330,3345,3330,5
20230822,150800,23985230,3330,3330,3330,3330,0
20230822,150700,23985230,3330,3330,3330,3330,0
20230822,150600,23985230,3330,3330,3330,3330,0
20230822,150500,23985230,3330,3330,3330,3330,0
20230822,150400,23985230,3330,3330,3330,3330,3
20230822,150300,23975240,3330,3330,3330,3330,10
20230822,150200,23941940,3340,3325,3340,3325,20
20230822,150100,23875405,3320,3320,3320,3320,0
20230822,150000,23875405,3320,3325,3325,3320,212
20230822,145900,23170565,3325,3325,3325,3325,1
20230822,145800,23167240,3345,3345,3345,3345,0
20230822,145700,23167240,3345,3345,3345,3345,1
20230822,145600,23163895,3330,3330,3330,3330,1
20230822,145500,23160565,3345,3345,3345,3345,0
20230822,145400,23160565,3345,3345,3345,3345,0
20230822,145300,23160565,3345,3345,3345,3345,0
20230822,145200,23160565,3345,3345,3345,3345,11
20230822,145100,23123770,3345,3345,3345,3345,1
20230822,145000,23120425,3335,3335,3335,3335,5
20230822,144900,23103750,3345,3345,3345,3345,1
20230822,144800,23100405,3350,3340,3350,3340,149
20230822,144700,22602445,3335,3335,3335,3335,0
20230822,144600,22602445,3335,3335,3335,3335,289
20230822,144500,21638630,3335,3335,3335,3335,0
20230822,144400,21638630,3335,3335,3335,3335,0
20230822,144300,21638630,3335,3335,3335,3335,0
20230822,144200,21638630,3335,3335,3335,3335,85
20230822,144100,21355155,3340,3340,3340,3340,0
20230822,144000,21355155,3340,3340,3340,3340,0
20230822,143900,21355155,3340,3340,3340,3340,0
20230822,143800,21355155,3340,3340,3340,3340,0
20230822,143700,21355155,3340,3340,3340,3340,0
20230822,143600,21355155,3340,3340,3340,3340,0
20230822,143500,21355155,3340,3340,3340,3340,0
20230822,143400,21355155,3340,3340,3340,3340,0
20230822,143300,21355155,3340,3340,3340,3340,0
20230822,143200,21355155,3340,3340,3340,3340,0
20230822,143100,21355155,3340,3340,3340,3340,0
20230822,143000,21355155,3340,3340,3340,3340,0
20230822,142900,21355155,3340,3340,3340,3340,0
20230822,142800,21355155,3340,3340,3340,3340,0
20230822,142700,21355155,3340,3340,3340,3340,0
20230822,142600,21355155,3340,3340,3340,3340,0
20230822,142500,21355155,3340,3325,3340,3325,20
20230822,142400,21288620,3325,3325,3325,3325,97
20230822,142300,20966095,3325,3325,3325,3325,36
20230822,142200,20846395,3330,3330,3330,3330,50
20230822,142100,20679895,3340,3340,3340,3340,0
20230822,142000,20679895,3340,3340,3340,3340,0
20230822,141900,20679895,3340,3340,3340,3340,0
20230822,141800,20679895,3340,3340,3340,3340,0
20230822,141700,20679895,3340,3340,3340,3340,1
20230822,141600,20676555,3340,3340,3340,3340,0
20230822,141500,20676555,3340,3340,3340,3340,0
20230822,141400,20676555,3340,3340,3340,3340,0
20230822,141300,20676555,3340,3340,3340,3340,0
20230822,141200,20676555,3340,3340,3340,3340,0
20230822,141100,20676555,3340,3340,3340,3340,1
20230822,141000,20673215,3330,3335,3335,3330,3
20230822,140900,20663220,3350,3350,3350,3350,0
20230822,140800,20663220,3350,3350,3350,3350,0
20230822,140700,20663220,3350,3350,3350,3350,0
20230822,140600,20663220,3350,3350,3350,3350,0
20230822,140500,20663220,3350,3350,3350,3350,1
20230822,140400,20659870,3335,3335,3335,3335,0
20230822,140300,20659870,3335,3335,3335,3335,0
20230822,140200,20659870,3335,3335,3335,3335,0
20230822,140100,20659870,3335,3335,3335,3335,0
20230822,140000,20659870,3335,3335,3335,3335,1
20230822,135900,20656535,3350,3350,3350,3350,1
20230822,135800,20653185,3335,3335,3335,3335,0
20230822,135700,20653185,3335,3335,3335,3335,0
20230822,135600,20653185,3335,3335,3335,3335,0
20230822,135500,20653185,3335,3335,3335,3335,20
20230822,135400,20586485,3335,3335,3335,3335,300
20230822,135300,19585985,3350,3350,3350,3350,0
20230822,135200,19585985,3350,3350,3350,3350,0
20230822,135100,19585985,3350,3350,3350,3350,0
20230822,135000,19585985,3350,3350,3350,3350,0
20230822,134900,19585985,3350,3350,3350,3350,0
20230822,134800,19585985,3350,3350,3350,3350,0
20230822,134700,19585985,3350,3350,3350,3350,0
20230822,134600,19585985,3350,3350,3350,3350,0
20230822,134500,19585985,3350,3350,3350,3350,0
20230822,134400,19585985,3350,3350,3350,3350,1
20230822,134300,19582635,3335,3335,3335,3335,0
20230822,134200,19582635,3335,3335,3335,3335,20
20230822,134100,19515935,3350,3350,3350,3350,0
20230822,134000,19515935,3350,3350,3350,3350,0
20230822,133900,19515935,3350,3350,3350,3350,1
20230822,133800,19512585,3345,3345,3345,3345,1
20230822,133700,19509240,3335,3335,3335,3335,261
20230822,133600,18638805,3335,3335,3335,3335,0
20230822,133500,18638805,3335,3335,3335,3335,0
20230822,133400,18638805,3335,3335,3335,3335,0
20230822,133300,18638805,3335,3335,3335,3335,0
20230822,133200,18638805,3335,3335,3335,3335,0
20230822,133100,18638805,3335,3335,3335,3335,0
20230822,133000,18638805,3335,3335,3335,3335,0
20230822,132900,18638805,3335,3335,3335,3335,0
20230822,132800,18638805,3335,3335,3335,3335,0
20230822,132700,18638805,3335,3335,3335,3335,0
20230822,132600,18638805,3335,3335,3335,3335,0
20230822,132500,18638805,3335,3335,3335,3335,0
20230822,132400,18638805,3335,3335,3335,3335,0
20230822,132300,18638805,3335,3335,3335,3335,0
20230822,132200,18638805,3335,3335,3335,3335,0
20230822,132100,18638805,3335,3335,3335,3335,0
20230822,132000,18638805,3335,3335,3335,3335,0
20230822,131900,18638805,3335,3335,3335,3335,0
20230822,131800,18638805,3335,3335,3335,3335,0
20230822,131700,18638805,3335,3335,3335,3335,0
20230822,131600,18638805,3335,3335,3335,3335,0
20230822,131500,18638805,3335,3335,3335,3335,0
20230822,131400,18638805,3335,3335,3335,3335,0
20230822,131300,18638805,3335,3335,3335,3335,0
20230822,131200,18638805,3335,3335,3335,3335,1
20230822,131100,18635470,3330,3330,3330,3330,1
20230822,131000,18632140,3335,3335,3335,3335,69
20230822,130900,18402025,3335,3340,3340,3335,34
20230822,130800,18288630,3345,3345,3345,3345,1
20230822,130700,18285285,3350,3350,3350,3350,0
20230822,130600,18285285,3350,3350,3350,3350,0
20230822,130500,18285285,3350,3350,3350,3350,0
20230822,130400,18285285,3350,3350,3350,3350,0
20230822,130300,18285285,3350,3350,3350,3350,1
20230822,130200,18281935,3350,3350,3350,3350,4
20230822,130100,18268535,3335,3335,3335,3335,0
20230822,130000,18268535,3335,3335,3335,3335,0
20230822,125900,18268535,3335,3335,3335,3335,0
20230822,125800,18268535,3335,3335,3335,3335,3
20230822,125700,18258530,3350,3350,3350,3350,0
20230822,125600,18258530,3350,3335,3350,3335,2
20230822,125500,18251845,3350,3350,3350,3350,0
20230822,125400,18251845,3350,3350,3350,3350,0
20230822,125300,18251845,3350,3350,3350,3350,0
20230822,125200,18251845,3350,3350,3350,3350,0
20230822,125100,18251845,3350,3350,3350,3350,0
20230822,125000,18251845,3350,3350,3350,3350,0
20230822,124900,18251845,3350,3350,3350,3350,0
20230822,124800,18251845,3350,3350,3350,3350,0
20230822,124700,18251845,3350,3350,3350,3350,1
20230822,124600,18248495,3335,3335,3335,3335,0
20230822,124500,18248495,3335,3335,3335,3335,0
20230822,124400,18248495,3335,3335,3335,3335,4
20230822,124300,18235155,3335,3335,3335,3335,0
20230822,124200,18235155,3335,3335,3335,3335,0
20230822,124100,18235155,3335,3335,3335,3335,0
20230822,124000,18235155,3335,3335,3335,3335,0
20230822,123900,18235155,3335,3335,3335,3335,0
20230822,123800,18235155,3335,3335,3335,3335,0
20230822,123700,18235155,3335,3335,3335,3335,0
20230822,123600,18235155,3335,3335,3335,3335,0
20230822,123500,18235155,3335,3335,3335,3335,0
20230822,123400,18235155,3335,3335,3335,3335,0
20230822,123300,18235155,3335,3335,3335,3335,0
20230822,123200,18235155,3335,3335,3335,3335,0
20230822,123100,18235155,3335,3340,3340,3335,2
20230822,123000,18228480,3350,3350,3350,3350,0
20230822,122900,18228480,3350,3350,3350,3350,0
20230822,122800,18228480,3350,3350,3350,3350,0
20230822,122700,18228480,3350,3350,3350,3350,0
20230822,122600,18228480,3350,3350,3350,3350,0
20230822,122500,18228480,3350,3350,3350,3350,0
20230822,122400,18228480,3350,3350,3350,3350,0
20230822,122300,18228480,3350,3350,3350,3350,0
20230822,122200,18228480,3350,3350,3350,3350,0
20230822,122100,18228480,3350,3355,3355,3335,3
20230822,122000,18218440,3335,3355,3355,3335,51
20230822,121900,18047355,3335,3335,3335,3335,1
20230822,121800,18044020,3355,3355,3355,3355,0
20230822,121700,18044020,3355,3355,3355,3355,0
20230822,121600,18044020,3355,3355,3355,3355,0
20230822,121500,18044020,3355,3355,3355,3355,0
20230822,121400,18044020,3355,3355,3355,3355,0
20230822,121300,18044020,3355,3355,3355,3355,0
20230822,121200,18044020,3355,3355,3355,3355,0
20230822,121100,18044020,3355,3355,3355,3355,0
20230822,121000,18044020,3355,3335,3355,3330,6
20230822,120900,18023975,3355,3355,3355,3355,5
20230822,120800,18007200,3335,3335,3335,3335,1
20230822,120700,18003865,3355,3355,3355,3355,2
20230822,120600,17997155,3330,3330,3330,3330,1
20230822,120500,17993825,3355,3335,3355,3335,675
20230822,120400,15737765,3335,3335,3335,3335,0
20230822,120300,15737765,3335,3335,3335,3335,0
20230822,120200,15737765,3335,3335,3335,3335,0
20230822,120100,15737765,3335,3335,3335,3335,1
20230822,120000,15734430,3325,3335,3335,3325,179
20230822,115900,15139105,3335,3335,3335,3335,0
20230822,115800,15139105,3335,3335,3335,3335,0
20230822,115700,15139105,3335,3335,3335,3335,0
20230822,115600,15139105,3335,3335,3335,3335,0
20230822,115500,15139105,3335,3335,3335,3335,0
20230822,115400,15139105,3335,3335,3335,3335,0
20230822,115300,15139105,3335,3335,3335,3335,0
20230822,115200,15139105,3335,3335,3335,3335,0
20230822,115100,15139105,3335,3335,3335,3335,0
20230822,115000,15139105,3335,3335,3335,3335,0
20230822,114900,15139105,3335,3335,3335,3335,0
20230822,114800,15139105,3335,3335,3335,3335,0
20230822,114700,15139105,3335,3335,3335,3335,0
20230822,114600,15139105,3335,3335,3335,3335,0
20230822,114500,15139105,3335,3335,3335,3335,0
20230822,114400,15139105,3335,3335,3335,3335,0
20230822,114300,15139105,3335,3335,3335,3335,0
20230822,114200,15139105,3335,3335,3335,3335,0
20230822,114100,15139105,3335,3335,3335,3335,0
20230822,114000,15139105,3335,3335,3335,3335,0
20230822,113900,15139105,3335,3335,3335,3335,0
20230822,113800,15139105,3335,3330,3335,3330,260
20230822,113700,14273260,3325,3330,3330,3325,103
20230822,113600,13930285,3330,3330,3330,3330,0
20230822,113500,13930285,3330,3330,3330,3330,0
20230822,113400,13930285,3330,3330,3330,3330,1
20230822,113300,13926955,3330,3330,3330,3330,0
20230822,113200,13926955,3330,3330,3330,3330,0
20230822,113100,13926955,3330,3330,3330,3330,0
20230822,113000,13926955,3330,3330,3330,3330,0
20230822,112900,13926955,3330,3330,3330,3330,0
20230822,112800,13926955,3330,3330,3330,3330,0
20230822,112700,13926955,3330,3330,3330,3330,0
20230822,112600,13926955,3330,3330,3330,3330,0
20230822,112500,13926955,3330,3330,3330,3330,0
20230822,112400,13926955,3330,3330,3330,3330,0
20230822,112300,13926955,3330,3330,3330,3330,0
20230822,112200,13926955,3330,3330,3330,3330,0
20230822,112100,13926955,3330,3330,3330,3330,0
20230822,112000,13926955,3330,3330,3330,3330,0
20230822,111900,13926955,3330,3330,3330,3330,0
20230822,111800,13926955,3330,3330,3330,3330,0
20230822,111700,13926955,3330,3330,3330,3330,0
20230822,111600,13926955,3330,3330,3330,3330,0
20230822,111500,13926955,3330,3330,3330,3330,0
20230822,111400,13926955,3330,3330,3330,3330,2
20230822,111300,13920295,3330,3330,3330,3330,0
20230822,111200,13920295,3330,3330,3330,3330,0
20230822,111100,13920295,3330,3330,3330,3330,0
20230822,111000,13920295,3330,3330,3330,3330,6
20230822,110900,13900315,3330,3330,3330,3330,0
20230822,110800,13900315,3330,3330,3330,3330,0
20230822,110700,13900315,3330,3330,3330,3330,0
20230822,110600,13900315,3330,3330,3330,3330,0
20230822,110500,13900315,3330,3330,3330,3330,0
20230822,110400,13900315,3330,3330,3330,3330,0
20230822,110300,13900315,3330,3330,3330,3330,0
20230822,110200,13900315,3330,3325,3330,3325,11
20230822,110100,13863700,3325,3325,3325,3325,0
20230822,110000,13863700,3325,3325,3325,3325,0
20230822,105900,13863700,3325,3325,3325,3325,2
20230822,105800,13857050,3325,3325,3325,3325,0
20230822,105700,13857050,3325,3325,3325,3325,0
20230822,105600,13857050,3325,3325,3325,3325,0
20230822,105500,13857050,3325,3325,3325,3325,189
20230822,105400,13228625,3335,3335,3335,3335,0
20230822,105300,13228625,3335,3335,3335,3335,0
20230822,105200,13228625,3335,3335,3335,3335,0
20230822,105100,13228625,3335,3335,3335,3335,0
20230822,105000,13228625,3335,3335,3335,3335,0
20230822,104900,13228625,3335,3335,3335,3335,0
20230822,104800,13228625,3335,3335,3335,3335,0
20230822,104700,13228625,3335,3335,3335,3335,0
20230822,104600,13228625,3335,3335,3335,3335,0
20230822,104500,13228625,3335,3335,3335,3335,0
20230822,104400,13228625,3335,3335,3335,3335,0
20230822,104300,13228625,3335,3335,3335,3335,0
20230822,104200,13228625,3335,3335,3335,3335,0
20230822,104100,13228625,3335,3335,3335,3335,0
20230822,104000,13228625,3335,3335,3335,3335,0
20230822,103900,13228625,3335,3335,3335,3335,0
20230822,103800,13228625,3335,3335,3335,3335,1
20230822,103700,13225290,3325,3325,3325,3325,50
20230822,103600,13059040,3335,3335,3335,3335,0
20230822,103500,13059040,3335,3335,3335,3335,0
20230822,103400,13059040,3335,3335,3335,3335,0
20230822,103300,13059040,3335,3335,3335,3335,0
20230822,103200,13059040,3335,3335,3335,3335,0
20230822,103100,13059040,3335,3335,3335,3335,0
20230822,103000,13059040,3335,3335,3335,3335,0
20230822,102900,13059040,3335,3335,3335,3335,0
20230822,102800,13059040,3335,3335,3335,3335,0
20230822,102700,13059040,3335,3335,3335,3335,0
20230822,102600,13059040,3335,3335,3335,3335,0
20230822,102500,13059040,3335,3335,3335,3335,1
20230822,102400,13055705,3330,3330,3330,3330,73
20230822,102300,12812615,3335,3335,3335,3335,0
20230822,102200,12812615,3335,3335,3335,3335,0
20230822,102100,12812615,3335,3335,3335,3335,0
20230822,102000,12812615,3335,3335,3335,3335,0
20230822,101900,12812615,3335,3335,3335,3335,1
20230822,101800,12809280,3330,3330,3330,3330,112
20230822,101700,12436320,3335,3335,3335,3335,0
20230822,101600,12436320,3335,3335,3335,3335,0
20230822,101500,12436320,3335,3335,3335,3335,0
20230822,101400,12436320,3335,3335,3335,3335,0
20230822,101300,12436320,3335,3335,3335,3335,0
20230822,101200,12436320,3335,3335,3335,3335,0
20230822,101100,12436320,3335,3335,3335,3335,0
20230822,101000,12436320,3335,3335,3335,3335,0
20230822,100900,12436320,3335,3335,3335,3335,0
20230822,100800,12436320,3335,3335,3335,3335,0
20230822,100700,12436320,3335,3335,3335,3335,0
20230822,100600,12436320,3335,3335,3335,3335,0
20230822,100500,12436320,3335,3335,3335,3335,0
20230822,100400,12436320,3335,3335,3335,3335,0
20230822,100300,12436320,3335,3330,3335,3330,7
20230822,100200,12413005,3335,3335,3335,3335,0
20230822,100100,12413005,3335,3335,3335,3335,2
20230822,100000,12406335,3325,3330,3330,3325,189
20230822,095900,11777335,3335,3335,3335,3335,0
20230822,095800,11777335,3335,3335,3335,3335,0
20230822,095700,11777335,3335,3335,3335,3335,0
20230822,095600,11777335,3335,3335,3335,3335,0
20230822,095500,11777335,3335,3335,3335,3335,0
20230822,095400,11777335,3335,3335,3335,3335,0
20230822,095300,11777335,3335,3335,3335,3335,23
20230822,095200,11700630,3335,3335,3335,3335,0
20230822,095100,11700630,3335,3335,3335,3335,0
20230822,095000,11700630,3335,3335,3335,3335,0
20230822,094900,11700630,3335,3335,3335,3335,0
20230822,094800,11700630,3335,3335,3335,3335,0
20230822,094700,11700630,3335,3335,3335,3335,0
20230822,094600,11700630,3335,3335,3335,3335,0
20230822,094500,11700630,3335,3335,3335,3335,1
20230822,094400,11697295,3330,3330,3330,3330,0
20230822,094300,11697295,3330,3335,3335,3330,97
20230822,094200,11374130,3340,3340,3340,3340,0
20230822,094100,11374130,3340,3340,3340,3340,1
20230822,094000,11370790,3340,3340,3340,3340,0
20230822,093900,11370790,3340,3340,3340,3340,30
20230822,093800,11270590,3340,3340,3340,3340,0
20230822,093700,11270590,3340,3340,3340,3340,0
20230822,093600,11270590,3340,3340,3340,3340,1
20230822,093500,11267250,3340,3340,3340,3340,0
20230822,093400,11267250,3340,3340,3340,3340,0
20230822,093300,11267250,3340,3340,3340,3340,0
20230822,093200,11267250,3340,3340,3340,3340,0
20230822,093100,11267250,3340,3340,3340,3340,0
20230822,093000,11267250,3340,3340,3340,3340,0
20230822,092900,11267250,3340,3340,3340,3340,0
20230822,092800,11267250,3340,3330,3340,3330,51
20230822,092700,11097410,3340,3340,3340,3340,0
20230822,092600,11097410,3340,3340,3340,3340,0
20230822,092500,11097410,3340,3340,3340,3340,0
20230822,092400,11097410,3340,3340,3340,3340,1
20230822,092300,11094070,3335,3335,3335,3335,0
20230822,092200,11094070,3335,3335,3335,3335,1118
20230822,092100,7365540,3335,3345,3355,3335,1510
20230822,092000,2324455,3335,3335,3335,3335,1
20230822,091900,2321120,3345,3345,3345,3345,0
20230822,091800,2321120,3345,3345,3345,3345,0
20230822,091700,2321120,3345,3345,3345,3345,0
20230822,091600,2321120,3345,3345,3345,3345,0
20230822,091500,2321120,3345,3345,3345,3345,0
20230822,091400,2321120,3345,3345,3345,3345,8
20230822,091300,2294360,3345,3345,3345,3345,0
20230822,091200,2294360,3345,3345,3345,3345,5
20230822,091100,2277635,3345,3345,3345,3345,0
20230822,091000,2277635,3345,3345,3345,3345,0
20230822,090900,2277635,3345,3345,3345,3345,0
20230822,090800,2277635,3345,3345,3345,3345,0
20230822,090700,2277635,3345,3345,3345,3345,0
20230822,090600,2277635,3345,3345,3345,3345,1
20230822,090500,2274290,3340,3340,3340,3340,264
20230822,090400,1392530,3345,3345,3345,3345,0
20230822,090300,1392530,3345,3355,3355,3345,353
20230822,090200,210140,3350,3350,3350,3350,0
20230822,090100,210140,3350,3350,3350,3350,1
20230822,090000,206790,3390,3390,3390,3390,61