KissMeData/014440/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,185600,137857305,3535,3535,3535,3535,755
20230829,185500,137857305,3535,3535,3535,3535,0
20230829,185400,137857305,3535,3535,3535,3535,0
20230829,185300,137857305,3535,3535,3535,3535,0
20230829,185200,137857305,3535,3535,3535,3535,0
20230829,185100,137857305,3535,3535,3535,3535,0
20230829,185000,137857305,3535,3535,3535,3535,0
20230829,184900,137857305,3535,3535,3535,3535,0
20230829,184800,137857305,3535,3535,3535,3535,0
20230829,184700,137857305,3535,3535,3535,3535,0
20230829,184600,137857305,3535,3535,3535,3535,0
20230829,184500,137857305,3535,3535,3535,3535,0
20230829,184400,137857305,3535,3535,3535,3535,0
20230829,184300,137857305,3535,3535,3535,3535,0
20230829,184200,137857305,3535,3535,3535,3535,0
20230829,184100,137857305,3535,3535,3535,3535,0
20230829,184000,137857305,3535,3535,3535,3535,0
20230829,183900,137857305,3535,3535,3535,3535,0
20230829,183800,137857305,3535,3535,3535,3535,0
20230829,183700,137857305,3535,3535,3535,3535,0
20230829,183600,137857305,3535,3535,3535,3535,0
20230829,183500,137857305,3535,3535,3535,3535,0
20230829,183400,137857305,3535,3535,3535,3535,0
20230829,183300,137857305,3535,3535,3535,3535,0
20230829,183200,137857305,3535,3535,3535,3535,0
20230829,183100,137857305,3535,3535,3535,3535,0
20230829,183000,137857305,3535,3535,3535,3535,0
20230829,182900,137857305,3535,3535,3535,3535,0
20230829,182800,137857305,3535,3535,3535,3535,0
20230829,182700,137857305,3535,3535,3535,3535,0
20230829,182600,137857305,3535,3535,3535,3535,755
20230829,182500,137857305,3535,3535,3535,3535,0
20230829,182400,137857305,3535,3535,3535,3535,0
20230829,182300,137857305,3535,3535,3535,3535,0
20230829,182200,137857305,3535,3535,3535,3535,0
20230829,182100,137857305,3535,3535,3535,3535,0
20230829,182000,137857305,3535,3535,3535,3535,0
20230829,181900,137857305,3535,3535,3535,3535,0
20230829,181800,137857305,3535,3535,3535,3535,0
20230829,181700,137857305,3535,3535,3535,3535,0
20230829,181600,137857305,3535,3535,3535,3535,0
20230829,181500,137857305,3535,3535,3535,3535,0
20230829,181400,137857305,3535,3535,3535,3535,0
20230829,181300,137857305,3535,3535,3535,3535,0
20230829,181200,137857305,3535,3535,3535,3535,0
20230829,181100,137857305,3535,3535,3535,3535,0
20230829,181000,137857305,3535,3535,3535,3535,0
20230829,180900,137857305,3535,3535,3535,3535,0
20230829,180800,137857305,3535,3535,3535,3535,0
20230829,180700,137857305,3535,3535,3535,3535,0
20230829,180600,137857305,3535,3535,3535,3535,0
20230829,180500,137857305,3535,3535,3535,3535,0
20230829,180400,137857305,3535,3535,3535,3535,0
20230829,180300,137857305,3535,3535,3535,3535,0
20230829,180200,137857305,3535,3535,3535,3535,0
20230829,180100,137857305,3535,3535,3535,3535,0
20230829,180000,137857305,3535,3535,3535,3535,0
20230829,175900,137857305,3535,3535,3535,3535,0
20230829,175800,137857305,3535,3535,3535,3535,0
20230829,175700,137857305,3535,3535,3535,3535,0
20230829,175600,137857305,3535,3535,3535,3535,755
20230829,175500,137857305,3535,3535,3535,3535,0
20230829,175400,137857305,3535,3535,3535,3535,0
20230829,175300,137857305,3535,3535,3535,3535,0
20230829,175200,137857305,3535,3535,3535,3535,0
20230829,175100,137857305,3535,3535,3535,3535,0
20230829,175000,137857305,3535,3535,3535,3535,0
20230829,174900,137857305,3535,3535,3535,3535,0
20230829,174800,137857305,3535,3535,3535,3535,0
20230829,174700,137857305,3535,3535,3535,3535,0
20230829,174600,137857305,3535,3535,3535,3535,0
20230829,174500,137857305,3535,3535,3535,3535,0
20230829,174400,137857305,3535,3535,3535,3535,0
20230829,174300,137857305,3535,3535,3535,3535,0
20230829,174200,137857305,3535,3535,3535,3535,0
20230829,174100,137857305,3535,3535,3535,3535,0
20230829,174000,137857305,3535,3535,3535,3535,0
20230829,173900,137857305,3535,3535,3535,3535,0
20230829,173800,137857305,3535,3535,3535,3535,0
20230829,173700,137857305,3535,3535,3535,3535,0
20230829,173600,137857305,3535,3535,3535,3535,0
20230829,173500,137857305,3535,3535,3535,3535,0
20230829,173400,137857305,3535,3535,3535,3535,0
20230829,173300,137857305,3535,3535,3535,3535,0
20230829,173200,137857305,3535,3535,3535,3535,0
20230829,173100,137857305,3535,3535,3535,3535,0
20230829,173000,137857305,3535,3535,3535,3535,0
20230829,172900,137857305,3535,3535,3535,3535,0
20230829,172800,137857305,3535,3535,3535,3535,0
20230829,172700,137857305,3535,3535,3535,3535,0
20230829,172600,137857305,3535,3535,3535,3535,755
20230829,172500,137857305,3535,3535,3535,3535,0
20230829,172400,137857305,3535,3535,3535,3535,0
20230829,172300,137857305,3535,3535,3535,3535,0
20230829,172200,137857305,3535,3535,3535,3535,0
20230829,172100,137857305,3535,3535,3535,3535,0
20230829,172000,137857305,3535,3535,3535,3535,0
20230829,171900,137857305,3535,3535,3535,3535,0
20230829,171800,137857305,3535,3535,3535,3535,0
20230829,171700,137857305,3535,3535,3535,3535,0
20230829,171600,137857305,3535,3535,3535,3535,0
20230829,171500,137857305,3535,3535,3535,3535,0
20230829,171400,137857305,3535,3535,3535,3535,0
20230829,171300,137857305,3535,3535,3535,3535,0
20230829,171200,137857305,3535,3535,3535,3535,0
20230829,171100,137857305,3535,3535,3535,3535,0
20230829,171000,137857305,3535,3535,3535,3535,0
20230829,170900,137857305,3535,3535,3535,3535,0
20230829,170800,137857305,3535,3535,3535,3535,0
20230829,170700,137857305,3535,3535,3535,3535,0
20230829,170600,137857305,3535,3535,3535,3535,0
20230829,170500,137857305,3535,3535,3535,3535,0
20230829,170400,137857305,3535,3535,3535,3535,0
20230829,170300,137857305,3535,3535,3535,3535,0
20230829,170200,137857305,3535,3535,3535,3535,0
20230829,170100,137857305,3535,3535,3535,3535,0
20230829,170000,137857305,3535,3535,3535,3535,0
20230829,165900,137857305,3535,3535,3535,3535,0
20230829,165800,137857305,3535,3535,3535,3535,0
20230829,165700,137857305,3535,3535,3535,3535,0
20230829,165600,137857305,3535,3535,3535,3535,755
20230829,165500,137857305,3535,3535,3535,3535,0
20230829,165400,137857305,3535,3535,3535,3535,0
20230829,165300,137857305,3535,3535,3535,3535,0
20230829,165200,137857305,3535,3535,3535,3535,0
20230829,165100,137857305,3535,3535,3535,3535,0
20230829,165000,137857305,3535,3535,3535,3535,0
20230829,164900,137857305,3535,3535,3535,3535,0
20230829,164800,137857305,3535,3535,3535,3535,0
20230829,164700,137857305,3535,3535,3535,3535,0
20230829,164600,137857305,3535,3535,3535,3535,0
20230829,164500,137857305,3535,3535,3535,3535,0
20230829,164400,137857305,3535,3535,3535,3535,0
20230829,164300,137857305,3535,3535,3535,3535,0
20230829,164200,137857305,3535,3535,3535,3535,0
20230829,164100,137857305,3535,3535,3535,3535,0
20230829,164000,137857305,3535,3535,3535,3535,0
20230829,163900,137857305,3535,3535,3535,3535,0
20230829,163800,137857305,3535,3535,3535,3535,0
20230829,163700,137857305,3535,3535,3535,3535,0
20230829,163600,137857305,3535,3535,3535,3535,0
20230829,163500,137857305,3535,3535,3535,3535,0
20230829,163400,137857305,3535,3535,3535,3535,0
20230829,163300,137857305,3535,3535,3535,3535,0
20230829,163200,137857305,3535,3535,3535,3535,0
20230829,163100,137857305,3535,3535,3535,3535,0
20230829,163000,137857305,3535,3535,3535,3535,0
20230829,162900,137857305,3535,3535,3535,3535,0
20230829,162800,137857305,3535,3535,3535,3535,0
20230829,162700,137857305,3535,3535,3535,3535,0
20230829,162600,137857305,3535,3535,3535,3535,755
20230829,162500,137857305,3535,3535,3535,3535,0
20230829,162400,137857305,3535,3535,3535,3535,0
20230829,162300,137857305,3535,3535,3535,3535,0
20230829,162200,137857305,3535,3535,3535,3535,0
20230829,162100,137857305,3535,3535,3535,3535,0
20230829,162000,137857305,3535,3535,3535,3535,0
20230829,161900,137857305,3535,3535,3535,3535,0
20230829,161800,137857305,3535,3535,3535,3535,0
20230829,161700,137857305,3535,3535,3535,3535,0
20230829,161600,137857305,3535,3535,3535,3535,0
20230829,161500,137857305,3535,3535,3535,3535,0
20230829,161400,137857305,3535,3535,3535,3535,0
20230829,161300,137857305,3535,3535,3535,3535,0
20230829,161200,137857305,3535,3535,3535,3535,0
20230829,161100,137857305,3535,3535,3535,3535,0
20230829,161000,137857305,3535,3535,3535,3535,0
20230829,160900,137857305,3535,3535,3535,3535,0
20230829,160800,137857305,3535,3535,3535,3535,0
20230829,160700,137857305,3535,3535,3535,3535,0
20230829,160600,137857305,3535,3535,3535,3535,0
20230829,160500,137857305,3535,3535,3535,3535,0
20230829,160400,137857305,3535,3535,3535,3535,0
20230829,160300,137857305,3535,3535,3535,3535,0
20230829,160200,137857305,3535,3535,3535,3535,0
20230829,160100,137857305,3535,3535,3535,3535,0
20230829,160000,137857305,3535,3535,3535,3535,0
20230829,155900,137857305,3535,3535,3535,3535,0
20230829,155800,137857305,3535,3535,3535,3535,0
20230829,155700,137857305,3535,3535,3535,3535,0
20230829,155600,137857305,3535,3535,3535,3535,755
20230829,155500,137857305,3535,3535,3535,3535,0
20230829,155400,137857305,3535,3535,3535,3535,0
20230829,155300,137857305,3535,3535,3535,3535,0
20230829,155200,137857305,3535,3535,3535,3535,0
20230829,155100,137857305,3535,3535,3535,3535,0
20230829,155000,137857305,3535,3535,3535,3535,0
20230829,154900,137857305,3535,3535,3535,3535,0
20230829,154800,137857305,3535,3535,3535,3535,0
20230829,154700,137857305,3535,3535,3535,3535,0
20230829,154600,137857305,3535,3535,3535,3535,0
20230829,154500,137857305,3535,3535,3535,3535,0
20230829,154400,137857305,3535,3535,3535,3535,0
20230829,154300,137857305,3535,3535,3535,3535,0
20230829,154200,137857305,3535,3535,3535,3535,0
20230829,154100,137857305,3535,3535,3535,3535,0
20230829,154000,137857305,3535,3535,3535,3535,0
20230829,153900,137857305,3535,3535,3535,3535,0
20230829,153800,137857305,3535,3535,3535,3535,0
20230829,153700,137857305,3535,3535,3535,3535,0
20230829,153600,137857305,3535,3535,3535,3535,0
20230829,153500,137857305,3535,3535,3535,3535,0
20230829,153400,137857305,3535,3535,3535,3535,0
20230829,153300,137857305,3535,3535,3535,3535,0
20230829,153200,137857305,3535,3535,3535,3535,0
20230829,153100,137857305,3535,3535,3535,3535,0
20230829,153000,137857305,3535,3535,3535,3535,755
20230829,152900,135188380,3545,3545,3545,3545,0
20230829,152800,135188380,3545,3545,3545,3545,0
20230829,152700,135188380,3545,3545,3545,3545,0
20230829,152600,135188380,3545,3545,3545,3545,0
20230829,152500,135188380,3545,3545,3545,3545,0
20230829,152400,135188380,3545,3545,3545,3545,0
20230829,152300,135188380,3545,3545,3545,3545,0
20230829,152200,135188380,3545,3545,3545,3545,0
20230829,152100,135188380,3545,3545,3545,3545,0
20230829,152000,135188380,3545,3545,3545,3545,0
20230829,151900,135188380,3545,3540,3545,3535,10
20230829,151800,135152990,3525,3525,3525,3525,192
20230829,151700,134476190,3545,3545,3545,3545,0
20230829,151600,134476190,3545,3540,3545,3540,10
20230829,151500,134440785,3540,3540,3540,3540,0
20230829,151400,134440785,3540,3540,3540,3540,0
20230829,151300,134440785,3540,3530,3540,3525,101
20230829,151200,134084740,3540,3540,3540,3540,0
20230829,151100,134084740,3540,3540,3540,3540,0
20230829,151000,134084740,3540,3540,3540,3540,1
20230829,150900,134081200,3525,3525,3525,3525,55
20230829,150800,133887325,3545,3520,3545,3520,128
20230829,150700,133436715,3520,3515,3520,3515,883
20230829,150600,130332555,3520,3535,3545,3520,950
20230829,150500,126985545,3535,3535,3545,3535,484
20230829,150400,125274595,3535,3540,3540,3525,822
20230829,150300,122368955,3545,3560,3560,3545,5
20230829,150200,122351185,3545,3565,3570,3545,16
20230829,150100,122294170,3550,3550,3565,3550,2575
20230829,150000,113136720,3550,3560,3560,3530,3753
20230829,145900,99839490,3530,3515,3560,3515,7291
20230829,145800,74055600,3515,3515,3515,3515,3
20230829,145700,74045055,3500,3500,3500,3500,0
20230829,145600,74045055,3500,3500,3500,3500,0
20230829,145500,74045055,3500,3500,3500,3500,0
20230829,145400,74045055,3500,3500,3500,3500,0
20230829,145300,74045055,3500,3500,3500,3500,88
20230829,145200,73737055,3515,3515,3515,3515,0
20230829,145100,73737055,3515,3515,3515,3515,0
20230829,145000,73737055,3515,3515,3515,3515,0
20230829,144900,73737055,3515,3515,3515,3515,0
20230829,144800,73737055,3515,3515,3515,3515,189
20230829,144700,73072720,3515,3515,3515,3515,1
20230829,144600,73069205,3520,3520,3520,3520,0
20230829,144500,73069205,3520,3520,3520,3520,0
20230829,144400,73069205,3520,3520,3520,3520,1
20230829,144300,73065685,3515,3515,3515,3515,0
20230829,144200,73065685,3515,3515,3515,3515,0
20230829,144100,73065685,3515,3515,3515,3515,0
20230829,144000,73065685,3515,3515,3515,3515,0
20230829,143900,73065685,3515,3515,3515,3515,3
20230829,143800,73055140,3515,3515,3515,3515,5
20230829,143700,73037565,3515,3515,3515,3515,89
20230829,143600,72724730,3525,3525,3525,3525,0
20230829,143500,72724730,3525,3525,3525,3525,0
20230829,143400,72724730,3525,3525,3525,3525,47
20230829,143300,72559055,3525,3525,3525,3525,0
20230829,143200,72559055,3525,3525,3525,3525,11
20230829,143100,72520280,3525,3525,3525,3525,0
20230829,143000,72520280,3525,3530,3530,3525,21
20230829,142900,72446250,3525,3525,3525,3525,0
20230829,142800,72446250,3525,3525,3525,3525,0
20230829,142700,72446250,3525,3525,3525,3525,0
20230829,142600,72446250,3525,3525,3525,3525,0
20230829,142500,72446250,3525,3525,3525,3525,0
20230829,142400,72446250,3525,3530,3530,3525,37
20230829,142300,72315675,3525,3525,3525,3525,200
20230829,142200,71610675,3515,3515,3515,3515,0
20230829,142100,71610675,3515,3515,3515,3515,0
20230829,142000,71610675,3515,3515,3515,3515,1
20230829,141900,71607160,3525,3525,3525,3525,0
20230829,141800,71607160,3525,3525,3525,3525,399
20230829,141700,70200685,3525,3500,3525,3500,2579
20230829,141600,61144590,3495,3495,3495,3495,0
20230829,141500,61144590,3495,3495,3495,3495,0
20230829,141400,61144590,3495,3495,3495,3495,0
20230829,141300,61144590,3495,3495,3495,3495,0
20230829,141200,61144590,3495,3495,3495,3495,28
20230829,141100,61046730,3500,3500,3500,3500,0
20230829,141000,61046730,3500,3500,3500,3500,0
20230829,140900,61046730,3500,3500,3500,3500,63
20230829,140800,60826230,3505,3505,3505,3505,0
20230829,140700,60826230,3505,3505,3505,3505,0
20230829,140600,60826230,3505,3505,3505,3505,0
20230829,140500,60826230,3505,3500,3505,3500,1093
20230829,140400,57000725,3500,3500,3500,3500,0
20230829,140300,57000725,3500,3500,3500,3500,0
20230829,140200,57000725,3500,3500,3500,3500,489
20230829,140100,55289225,3495,3495,3495,3495,0
20230829,140000,55289225,3495,3495,3495,3495,129
20230829,135900,54838370,3495,3495,3495,3495,45
20230829,135800,54681095,3500,3500,3500,3500,1
20230829,135700,54677595,3495,3495,3495,3495,0
20230829,135600,54677595,3495,3495,3495,3495,0
20230829,135500,54677595,3495,3495,3495,3495,0
20230829,135400,54677595,3495,3495,3495,3495,1
20230829,135300,54674100,3495,3495,3495,3495,0
20230829,135200,54674100,3495,3495,3495,3495,0
20230829,135100,54674100,3495,3500,3500,3495,2
20230829,135000,54667105,3495,3495,3495,3495,98
20230829,134900,54324595,3500,3500,3500,3500,0
20230829,134800,54324595,3500,3500,3500,3500,0
20230829,134700,54324595,3500,3500,3500,3500,9
20230829,134600,54293095,3500,3500,3500,3500,0
20230829,134500,54293095,3500,3500,3500,3500,1
20230829,134400,54289595,3500,3500,3500,3500,0
20230829,134300,54289595,3500,3500,3500,3500,0
20230829,134200,54289595,3500,3500,3500,3500,0
20230829,134100,54289595,3500,3500,3500,3500,10
20230829,134000,54254595,3510,3510,3510,3510,0
20230829,133900,54254595,3510,3510,3510,3510,0
20230829,133800,54254595,3510,3510,3510,3510,0
20230829,133700,54254595,3510,3510,3510,3510,0
20230829,133600,54254595,3510,3510,3510,3510,0
20230829,133500,54254595,3510,3510,3510,3510,1
20230829,133400,54251085,3505,3505,3505,3505,530
20230829,133300,52393435,3505,3505,3505,3505,0
20230829,133200,52393435,3505,3505,3505,3505,0
20230829,133100,52393435,3505,3505,3505,3505,417
20230829,133000,50931850,3505,3505,3505,3505,0
20230829,132900,50931850,3505,3505,3505,3505,0
20230829,132800,50931850,3505,3505,3505,3505,10
20230829,132700,50896800,3505,3505,3505,3505,30
20230829,132600,50791650,3505,3505,3505,3505,0
20230829,132500,50791650,3505,3505,3505,3505,0
20230829,132400,50791650,3505,3505,3505,3505,0
20230829,132300,50791650,3505,3505,3505,3505,0
20230829,132200,50791650,3505,3505,3505,3505,190
20230829,132100,50125700,3495,3500,3500,3495,11
20230829,132000,50087205,3495,3505,3505,3495,76
20230829,131900,49821210,3500,3500,3500,3500,0
20230829,131800,49821210,3500,3500,3500,3500,0
20230829,131700,49821210,3500,3500,3500,3500,0
20230829,131600,49821210,3500,3500,3500,3500,0
20230829,131500,49821210,3500,3500,3500,3500,2
20230829,131400,49814210,3500,3500,3500,3500,0
20230829,131300,49814210,3500,3500,3500,3500,0
20230829,131200,49814210,3500,3500,3500,3500,10
20230829,131100,49779210,3500,3500,3500,3500,0
20230829,131000,49779210,3500,3500,3500,3500,129
20230829,130900,49327710,3500,3500,3500,3500,13
20230829,130800,49282210,3505,3505,3505,3505,0
20230829,130700,49282210,3505,3505,3505,3505,1
20230829,130600,49278705,3500,3500,3500,3500,156
20230829,130500,48732705,3505,3505,3505,3505,0
20230829,130400,48732705,3505,3505,3505,3505,0
20230829,130300,48732705,3505,3505,3505,3505,0
20230829,130200,48732705,3505,3505,3505,3505,10
20230829,130100,48697655,3505,3505,3505,3505,0
20230829,130000,48697655,3505,3505,3505,3505,8
20230829,125900,48669615,3505,3505,3505,3505,0
20230829,125800,48669615,3505,3505,3505,3505,0
20230829,125700,48669615,3505,3505,3505,3505,0
20230829,125600,48669615,3505,3505,3505,3505,0
20230829,125500,48669615,3505,3505,3505,3505,0
20230829,125400,48669615,3505,3505,3505,3505,0
20230829,125300,48669615,3505,3505,3505,3505,12
20230829,125200,48627555,3505,3505,3505,3505,0
20230829,125100,48627555,3505,3505,3505,3505,0
20230829,125000,48627555,3505,3505,3505,3505,101
20230829,124900,48273550,3510,3510,3510,3510,0
20230829,124800,48273550,3510,3510,3510,3510,10
20230829,124700,48238450,3515,3515,3515,3515,0
20230829,124600,48238450,3515,3515,3515,3515,0
20230829,124500,48238450,3515,3515,3515,3515,0
20230829,124400,48238450,3515,3515,3515,3515,0
20230829,124300,48238450,3515,3515,3515,3515,0
20230829,124200,48238450,3515,3515,3515,3515,1
20230829,124100,48234935,3510,3510,3510,3510,0
20230829,124000,48234935,3510,3510,3510,3510,101
20230829,123900,47880425,3515,3515,3515,3515,0
20230829,123800,47880425,3515,3515,3515,3515,0
20230829,123700,47880425,3515,3515,3515,3515,0
20230829,123600,47880425,3515,3515,3515,3515,1
20230829,123500,47876910,3510,3510,3510,3510,87
20230829,123400,47571540,3510,3515,3515,3510,5
20230829,123300,47553980,3515,3515,3515,3515,0
20230829,123200,47553980,3515,3515,3515,3515,5
20230829,123100,47536405,3515,3515,3515,3515,0
20230829,123000,47536405,3515,3515,3515,3515,0
20230829,122900,47536405,3515,3515,3515,3515,50
20230829,122800,47360655,3515,3515,3515,3515,0
20230829,122700,47360655,3515,3515,3515,3515,0
20230829,122600,47360655,3515,3515,3515,3515,0
20230829,122500,47360655,3515,3515,3515,3515,0
20230829,122400,47360655,3515,3515,3515,3515,19
20230829,122300,47293870,3520,3515,3520,3515,412
20230829,122200,45845685,3515,3515,3515,3515,0
20230829,122100,45845685,3515,3515,3515,3515,0
20230829,122000,45845685,3515,3515,3515,3515,570
20230829,121900,43842135,3515,3515,3515,3515,0
20230829,121800,43842135,3515,3515,3515,3515,0
20230829,121700,43842135,3515,3515,3515,3515,0
20230829,121600,43842135,3515,3515,3515,3515,0
20230829,121500,43842135,3515,3515,3515,3515,0
20230829,121400,43842135,3515,3515,3515,3515,0
20230829,121300,43842135,3515,3515,3515,3515,0
20230829,121200,43842135,3515,3515,3515,3515,0
20230829,121100,43842135,3515,3515,3515,3515,0
20230829,121000,43842135,3515,3515,3515,3515,0
20230829,120900,43842135,3515,3515,3515,3515,0
20230829,120800,43842135,3515,3515,3515,3515,0
20230829,120700,43842135,3515,3515,3515,3515,0
20230829,120600,43842135,3515,3515,3515,3515,0
20230829,120500,43842135,3515,3515,3515,3515,0
20230829,120400,43842135,3515,3515,3515,3515,0
20230829,120300,43842135,3515,3515,3515,3515,0
20230829,120200,43842135,3515,3515,3515,3515,6
20230829,120100,43821045,3515,3515,3515,3515,0
20230829,120000,43821045,3515,3515,3515,3515,0
20230829,115900,43821045,3515,3515,3515,3515,50
20230829,115800,43645295,3515,3515,3515,3515,0
20230829,115700,43645295,3515,3515,3515,3515,0
20230829,115600,43645295,3515,3515,3515,3515,284
20230829,115500,42647035,3515,3515,3515,3515,0
20230829,115400,42647035,3515,3515,3515,3515,0
20230829,115300,42647035,3515,3515,3515,3515,0
20230829,115200,42647035,3515,3515,3515,3515,0
20230829,115100,42647035,3515,3515,3515,3515,0
20230829,115000,42647035,3515,3515,3515,3515,0
20230829,114900,42647035,3515,3515,3515,3515,0
20230829,114800,42647035,3515,3515,3515,3515,0
20230829,114700,42647035,3515,3515,3515,3515,0
20230829,114600,42647035,3515,3515,3515,3515,0
20230829,114500,42647035,3515,3515,3515,3515,0
20230829,114400,42647035,3515,3515,3515,3515,0
20230829,114300,42647035,3515,3515,3515,3515,0
20230829,114200,42647035,3515,3515,3515,3515,0
20230829,114100,42647035,3515,3515,3515,3515,0
20230829,114000,42647035,3515,3515,3515,3515,0
20230829,113900,42647035,3515,3515,3515,3515,0
20230829,113800,42647035,3515,3515,3515,3515,0
20230829,113700,42647035,3515,3515,3515,3515,10
20230829,113600,42611885,3515,3515,3515,3515,0
20230829,113500,42611885,3515,3515,3515,3515,0
20230829,113400,42611885,3515,3510,3515,3510,354
20230829,113300,41367805,3505,3505,3505,3505,0
20230829,113200,41367805,3505,3505,3505,3505,0
20230829,113100,41367805,3505,3505,3505,3505,0
20230829,113000,41367805,3505,3505,3505,3505,0
20230829,112900,41367805,3505,3505,3505,3505,0
20230829,112800,41367805,3505,3505,3505,3505,0
20230829,112700,41367805,3505,3505,3505,3505,0
20230829,112600,41367805,3505,3505,3505,3505,0
20230829,112500,41367805,3505,3505,3505,3505,0
20230829,112400,41367805,3505,3505,3505,3505,1
20230829,112300,41364300,3515,3515,3515,3515,0
20230829,112200,41364300,3515,3515,3515,3515,0
20230829,112100,41364300,3515,3515,3515,3515,0
20230829,112000,41364300,3515,3515,3515,3515,0
20230829,111900,41364300,3515,3515,3515,3515,0
20230829,111800,41364300,3515,3515,3515,3515,0
20230829,111700,41364300,3515,3515,3515,3515,0
20230829,111600,41364300,3515,3500,3515,3500,102
20230829,111500,41007285,3520,3505,3520,3500,3
20230829,111400,40996760,3520,3520,3520,3520,0
20230829,111300,40996760,3520,3520,3520,3520,1
20230829,111200,40993240,3520,3520,3520,3520,0
20230829,111100,40993240,3520,3520,3520,3520,1
20230829,111000,40989720,3500,3505,3505,3500,9
20230829,110900,40958180,3505,3505,3505,3505,2
20230829,110800,40951170,3525,3525,3525,3525,0
20230829,110700,40951170,3525,3510,3530,3510,1947
20230829,110600,34090635,3510,3520,3520,3510,119
20230829,110500,33672935,3500,3500,3500,3500,1
20230829,110400,33669435,3520,3520,3520,3520,0
20230829,110300,33669435,3520,3505,3520,3505,250
20230829,110200,32792780,3505,3505,3505,3505,0
20230829,110100,32792780,3505,3505,3505,3505,100
20230829,110000,32442280,3505,3505,3505,3505,29
20230829,105900,32340635,3505,3505,3505,3505,100
20230829,105800,31990135,3505,3505,3505,3505,0
20230829,105700,31990135,3505,3505,3505,3505,285
20230829,105600,30991210,3505,3505,3505,3505,0
20230829,105500,30991210,3505,3505,3505,3505,0
20230829,105400,30991210,3505,3505,3505,3505,0
20230829,105300,30991210,3505,3500,3505,3500,150
20230829,105200,30465860,3495,3495,3495,3495,0
20230829,105100,30465860,3495,3495,3495,3495,0
20230829,105000,30465860,3495,3495,3495,3495,0
20230829,104900,30465860,3495,3495,3495,3495,0
20230829,104800,30465860,3495,3495,3495,3495,0
20230829,104700,30465860,3495,3495,3495,3495,0
20230829,104600,30465860,3495,3495,3495,3495,0
20230829,104500,30465860,3495,3495,3495,3495,0
20230829,104400,30465860,3495,3495,3495,3495,1
20230829,104300,30462365,3495,3495,3495,3495,0
20230829,104200,30462365,3495,3495,3495,3495,0
20230829,104100,30462365,3495,3495,3495,3495,4
20230829,104000,30448385,3500,3500,3500,3500,24
20230829,103900,30364385,3500,3500,3500,3500,14
20230829,103800,30315385,3500,3500,3500,3500,20
20230829,103700,30245385,3500,3500,3500,3500,26
20230829,103600,30154385,3505,3505,3505,3505,0
20230829,103500,30154385,3505,3505,3505,3505,0
20230829,103400,30154385,3505,3505,3505,3505,3
20230829,103300,30143870,3505,3505,3505,3505,6
20230829,103200,30122840,3505,3505,3505,3505,0
20230829,103100,30122840,3505,3505,3505,3505,0
20230829,103000,30122840,3505,3505,3505,3505,0
20230829,102900,30122840,3505,3505,3505,3505,0
20230829,102800,30122840,3505,3505,3505,3505,0
20230829,102700,30122840,3505,3505,3505,3505,0
20230829,102600,30122840,3505,3505,3505,3505,0
20230829,102500,30122840,3505,3505,3505,3505,0
20230829,102400,30122840,3505,3505,3505,3505,3
20230829,102300,30112325,3500,3500,3500,3500,77
20230829,102200,29842825,3500,3500,3500,3500,3
20230829,102100,29832325,3495,3495,3495,3495,0
20230829,102000,29832325,3495,3495,3495,3495,0
20230829,101900,29832325,3495,3495,3495,3495,0
20230829,101800,29832325,3495,3495,3495,3495,0
20230829,101700,29832325,3495,3495,3495,3495,343
20230829,101600,28633540,3495,3495,3495,3495,0
20230829,101500,28633540,3495,3495,3495,3495,0
20230829,101400,28633540,3495,3495,3495,3495,0
20230829,101300,28633540,3495,3495,3495,3495,0
20230829,101200,28633540,3495,3495,3495,3495,1
20230829,101100,28630045,3505,3505,3505,3505,0
20230829,101000,28630045,3505,3505,3505,3505,1
20230829,100900,28626540,3495,3495,3495,3495,1
20230829,100800,28623045,3500,3500,3500,3500,554
20230829,100700,26684045,3505,3505,3505,3505,0
20230829,100600,26684045,3505,3505,3505,3505,0
20230829,100500,26684045,3505,3505,3505,3505,0
20230829,100400,26684045,3505,3505,3505,3505,1
20230829,100300,26680540,3505,3505,3505,3505,3
20230829,100200,26670025,3495,3495,3495,3495,0
20230829,100100,26670025,3495,3495,3495,3495,0
20230829,100000,26670025,3495,3500,3505,3495,184
20230829,095900,26026025,3500,3500,3500,3500,0
20230829,095800,26026025,3500,3500,3500,3500,0
20230829,095700,26026025,3500,3500,3505,3500,446
20230829,095600,24465000,3500,3500,3500,3500,498
20230829,095500,22722000,3500,3500,3500,3500,0
20230829,095400,22722000,3500,3500,3500,3500,129
20230829,095300,22270500,3495,3495,3495,3495,212
20230829,095200,21529560,3500,3500,3500,3500,0
20230829,095100,21529560,3500,3495,3500,3495,135
20230829,095000,21057310,3500,3500,3500,3500,0
20230829,094900,21057310,3500,3500,3500,3500,0
20230829,094800,21057310,3500,3500,3500,3500,12
20230829,094700,21015310,3490,3490,3490,3490,0
20230829,094600,21015310,3490,3490,3490,3490,5
20230829,094500,20997860,3500,3500,3500,3500,0
20230829,094400,20997860,3500,3500,3500,3500,1
20230829,094300,20994360,3490,3490,3490,3490,0
20230829,094200,20994360,3490,3490,3490,3490,0
20230829,094100,20994360,3490,3490,3490,3490,0
20230829,094000,20994360,3490,3490,3490,3490,2
20230829,093900,20987380,3500,3500,3500,3500,0
20230829,093800,20987380,3500,3500,3500,3500,0
20230829,093700,20987380,3500,3500,3500,3500,0
20230829,093600,20987380,3500,3500,3500,3500,0
20230829,093500,20987380,3500,3500,3500,3500,0
20230829,093400,20987380,3500,3485,3500,3485,8
20230829,093300,20959485,3500,3500,3500,3500,0
20230829,093200,20959485,3500,3500,3500,3500,0
20230829,093100,20959485,3500,3500,3500,3500,1
20230829,093000,20955985,3500,3500,3500,3500,102
20230829,092900,20598985,3500,3500,3500,3500,0
20230829,092800,20598985,3500,3485,3500,3485,11
20230829,092700,20560540,3500,3490,3505,3485,177
20230829,092600,19941040,3500,3495,3500,3485,1569
20230829,092500,14457325,3485,3490,3490,3485,1154
20230829,092400,10429965,3490,3490,3490,3490,3
20230829,092300,10419495,3485,3485,3485,3485,29
20230829,092200,10318430,3485,3485,3485,3485,1
20230829,092100,10314945,3490,3495,3495,3490,20
20230829,092000,10245095,3495,3495,3495,3495,0
20230829,091900,10245095,3495,3495,3495,3495,0
20230829,091800,10245095,3495,3495,3495,3495,100
20230829,091700,9895595,3490,3490,3490,3490,0
20230829,091600,9895595,3490,3490,3490,3490,2358
20230829,091500,1666175,3490,3490,3490,3490,0
20230829,091400,1666175,3490,3480,3490,3480,105
20230829,091300,1300230,3480,3480,3480,3480,1
20230829,091200,1296750,3480,3480,3480,3480,4
20230829,091100,1282830,3485,3485,3485,3485,2
20230829,091000,1275860,3490,3480,3490,3480,43
20230829,090900,1126115,3470,3480,3480,3470,9
20230829,090800,1094865,3480,3480,3480,3480,2
20230829,090700,1087905,3470,3475,3485,3470,62
20230829,090600,872715,3475,3475,3475,3475,53
20230829,090500,688540,3490,3490,3490,3490,4
20230829,090400,674580,3490,3490,3490,3490,0
20230829,090300,674580,3490,3475,3490,3470,6
20230829,090200,653705,3490,3490,3490,3490,2
20230829,090100,646725,3465,3465,3495,3465,99
20230829,090000,303630,3490,3490,3490,3490,87