KissMeData/048470/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191700,38296000,3840,3840,3840,3840,220
20230809,191600,38296000,3840,3840,3840,3840,0
20230809,191500,38296000,3840,3840,3840,3840,0
20230809,191400,38296000,3840,3840,3840,3840,0
20230809,191300,38296000,3840,3840,3840,3840,0
20230809,191200,38296000,3840,3840,3840,3840,0
20230809,191100,38296000,3840,3840,3840,3840,0
20230809,191000,38296000,3840,3840,3840,3840,0
20230809,190900,38296000,3840,3840,3840,3840,0
20230809,190800,38296000,3840,3840,3840,3840,0
20230809,190700,38296000,3840,3840,3840,3840,0
20230809,190600,38296000,3840,3840,3840,3840,0
20230809,190500,38296000,3840,3840,3840,3840,0
20230809,190400,38296000,3840,3840,3840,3840,0
20230809,190300,38296000,3840,3840,3840,3840,0
20230809,190200,38296000,3840,3840,3840,3840,0
20230809,190100,38296000,3840,3840,3840,3840,0
20230809,190000,38296000,3840,3840,3840,3840,0
20230809,185900,38296000,3840,3840,3840,3840,0
20230809,185800,38296000,3840,3840,3840,3840,0
20230809,185700,38296000,3840,3840,3840,3840,0
20230809,185600,38296000,3840,3840,3840,3840,0
20230809,185500,38296000,3840,3840,3840,3840,0
20230809,185400,38296000,3840,3840,3840,3840,0
20230809,185300,38296000,3840,3840,3840,3840,0
20230809,185200,38296000,3840,3840,3840,3840,0
20230809,185100,38296000,3840,3840,3840,3840,0
20230809,185000,38296000,3840,3840,3840,3840,0
20230809,184900,38296000,3840,3840,3840,3840,0
20230809,184800,38296000,3840,3840,3840,3840,0
20230809,184700,38296000,3840,3840,3840,3840,220
20230809,184600,38296000,3840,3840,3840,3840,0
20230809,184500,38296000,3840,3840,3840,3840,0
20230809,184400,38296000,3840,3840,3840,3840,0
20230809,184300,38296000,3840,3840,3840,3840,0
20230809,184200,38296000,3840,3840,3840,3840,0
20230809,184100,38296000,3840,3840,3840,3840,0
20230809,184000,38296000,3840,3840,3840,3840,0
20230809,183900,38296000,3840,3840,3840,3840,0
20230809,183800,38296000,3840,3840,3840,3840,0
20230809,183700,38296000,3840,3840,3840,3840,0
20230809,183600,38296000,3840,3840,3840,3840,0
20230809,183500,38296000,3840,3840,3840,3840,0
20230809,183400,38296000,3840,3840,3840,3840,0
20230809,183300,38296000,3840,3840,3840,3840,0
20230809,183200,38296000,3840,3840,3840,3840,0
20230809,183100,38296000,3840,3840,3840,3840,0
20230809,183000,38296000,3840,3840,3840,3840,0
20230809,182900,38296000,3840,3840,3840,3840,0
20230809,182800,38296000,3840,3840,3840,3840,0
20230809,182700,38296000,3840,3840,3840,3840,0
20230809,182600,38296000,3840,3840,3840,3840,0
20230809,182500,38296000,3840,3840,3840,3840,0
20230809,182400,38296000,3840,3840,3840,3840,0
20230809,182300,38296000,3840,3840,3840,3840,0
20230809,182200,38296000,3840,3840,3840,3840,0
20230809,182100,38296000,3840,3840,3840,3840,0
20230809,182000,38296000,3840,3840,3840,3840,0
20230809,181900,38296000,3840,3840,3840,3840,0
20230809,181800,38296000,3840,3840,3840,3840,0
20230809,181700,38296000,3840,3840,3840,3840,220
20230809,181600,38296000,3840,3840,3840,3840,0
20230809,181500,38296000,3840,3840,3840,3840,0
20230809,181400,38296000,3840,3840,3840,3840,0
20230809,181300,38296000,3840,3840,3840,3840,0
20230809,181200,38296000,3840,3840,3840,3840,0
20230809,181100,38296000,3840,3840,3840,3840,0
20230809,181000,38296000,3840,3840,3840,3840,0
20230809,180900,38296000,3840,3840,3840,3840,0
20230809,180800,38296000,3840,3840,3840,3840,0
20230809,180700,38296000,3840,3840,3840,3840,0
20230809,180600,38296000,3840,3840,3840,3840,0
20230809,180500,38296000,3840,3840,3840,3840,0
20230809,180400,38296000,3840,3840,3840,3840,0
20230809,180300,38296000,3840,3840,3840,3840,0
20230809,180200,38296000,3840,3840,3840,3840,0
20230809,180100,38296000,3840,3840,3840,3840,0
20230809,180000,38296000,3840,3840,3840,3840,0
20230809,175900,38296000,3840,3840,3840,3840,0
20230809,175800,38296000,3840,3840,3840,3840,0
20230809,175700,38296000,3840,3840,3840,3840,0
20230809,175600,38296000,3840,3840,3840,3840,0
20230809,175500,38296000,3840,3840,3840,3840,0
20230809,175400,38296000,3840,3840,3840,3840,0
20230809,175300,38296000,3840,3840,3840,3840,0
20230809,175200,38296000,3840,3840,3840,3840,0
20230809,175100,38296000,3840,3840,3840,3840,0
20230809,175000,38296000,3840,3840,3840,3840,0
20230809,174900,38296000,3840,3840,3840,3840,0
20230809,174800,38296000,3840,3840,3840,3840,0
20230809,174700,38296000,3840,3840,3840,3840,220
20230809,174600,38296000,3840,3840,3840,3840,0
20230809,174500,38296000,3840,3840,3840,3840,0
20230809,174400,38296000,3840,3840,3840,3840,0
20230809,174300,38296000,3840,3840,3840,3840,0
20230809,174200,38296000,3840,3840,3840,3840,0
20230809,174100,38296000,3840,3840,3840,3840,0
20230809,174000,38296000,3840,3840,3840,3840,0
20230809,173900,38296000,3840,3840,3840,3840,0
20230809,173800,38296000,3840,3840,3840,3840,0
20230809,173700,38296000,3840,3840,3840,3840,0
20230809,173600,38296000,3840,3840,3840,3840,0
20230809,173500,38296000,3840,3840,3840,3840,0
20230809,173400,38296000,3840,3840,3840,3840,0
20230809,173300,38296000,3840,3840,3840,3840,0
20230809,173200,38296000,3840,3840,3840,3840,0
20230809,173100,38296000,3840,3840,3840,3840,0
20230809,173000,38296000,3840,3840,3840,3840,0
20230809,172900,38296000,3840,3840,3840,3840,0
20230809,172800,38296000,3840,3840,3840,3840,0
20230809,172700,38296000,3840,3840,3840,3840,0
20230809,172600,38296000,3840,3840,3840,3840,0
20230809,172500,38296000,3840,3840,3840,3840,0
20230809,172400,38296000,3840,3840,3840,3840,0
20230809,172300,38296000,3840,3840,3840,3840,0
20230809,172200,38296000,3840,3840,3840,3840,0
20230809,172100,38296000,3840,3840,3840,3840,0
20230809,172000,38296000,3840,3840,3840,3840,0
20230809,171900,38296000,3840,3840,3840,3840,0
20230809,171800,38296000,3840,3840,3840,3840,0
20230809,171700,38296000,3840,3840,3840,3840,220
20230809,171600,38296000,3840,3840,3840,3840,0
20230809,171500,38296000,3840,3840,3840,3840,0
20230809,171400,38296000,3840,3840,3840,3840,0
20230809,171300,38296000,3840,3840,3840,3840,0
20230809,171200,38296000,3840,3840,3840,3840,0
20230809,171100,38296000,3840,3840,3840,3840,0
20230809,171000,38296000,3840,3840,3840,3840,0
20230809,170900,38296000,3840,3840,3840,3840,0
20230809,170800,38296000,3840,3840,3840,3840,0
20230809,170700,38296000,3840,3840,3840,3840,0
20230809,170600,38296000,3840,3840,3840,3840,0
20230809,170500,38296000,3840,3840,3840,3840,0
20230809,170400,38296000,3840,3840,3840,3840,0
20230809,170300,38296000,3840,3840,3840,3840,0
20230809,170200,38296000,3840,3840,3840,3840,0
20230809,170100,38296000,3840,3840,3840,3840,0
20230809,170000,38296000,3840,3840,3840,3840,0
20230809,165900,38296000,3840,3840,3840,3840,0
20230809,165800,38296000,3840,3840,3840,3840,0
20230809,165700,38296000,3840,3840,3840,3840,0
20230809,165600,38296000,3840,3840,3840,3840,0
20230809,165500,38296000,3840,3840,3840,3840,0
20230809,165400,38296000,3840,3840,3840,3840,0
20230809,165300,38296000,3840,3840,3840,3840,0
20230809,165200,38296000,3840,3840,3840,3840,0
20230809,165100,38296000,3840,3840,3840,3840,0
20230809,165000,38296000,3840,3840,3840,3840,0
20230809,164900,38296000,3840,3840,3840,3840,0
20230809,164800,38296000,3840,3840,3840,3840,0
20230809,164700,38296000,3840,3840,3840,3840,220
20230809,164600,38296000,3840,3840,3840,3840,0
20230809,164500,38296000,3840,3840,3840,3840,0
20230809,164400,38296000,3840,3840,3840,3840,0
20230809,164300,38296000,3840,3840,3840,3840,0
20230809,164200,38296000,3840,3840,3840,3840,0
20230809,164100,38296000,3840,3840,3840,3840,0
20230809,164000,38296000,3840,3840,3840,3840,0
20230809,163900,38296000,3840,3840,3840,3840,0
20230809,163800,38296000,3840,3840,3840,3840,0
20230809,163700,38296000,3840,3840,3840,3840,0
20230809,163600,38296000,3840,3840,3840,3840,0
20230809,163500,38296000,3840,3840,3840,3840,0
20230809,163400,38296000,3840,3840,3840,3840,0
20230809,163300,38296000,3840,3840,3840,3840,0
20230809,163200,38296000,3840,3840,3840,3840,0
20230809,163100,38296000,3840,3840,3840,3840,0
20230809,163000,38296000,3840,3840,3840,3840,0
20230809,162900,38296000,3840,3840,3840,3840,0
20230809,162800,38296000,3840,3840,3840,3840,0
20230809,162700,38296000,3840,3840,3840,3840,0
20230809,162600,38296000,3840,3840,3840,3840,0
20230809,162500,38296000,3840,3840,3840,3840,0
20230809,162400,38296000,3840,3840,3840,3840,0
20230809,162300,38296000,3840,3840,3840,3840,0
20230809,162200,38296000,3840,3840,3840,3840,0
20230809,162100,38296000,3840,3840,3840,3840,0
20230809,162000,38296000,3840,3840,3840,3840,0
20230809,161900,38296000,3840,3840,3840,3840,0
20230809,161800,38296000,3840,3840,3840,3840,0
20230809,161700,38296000,3840,3840,3840,3840,220
20230809,161600,38296000,3840,3840,3840,3840,0
20230809,161500,38296000,3840,3840,3840,3840,0
20230809,161400,38296000,3840,3840,3840,3840,0
20230809,161300,38296000,3840,3840,3840,3840,0
20230809,161200,38296000,3840,3840,3840,3840,0
20230809,161100,38296000,3840,3840,3840,3840,0
20230809,161000,38296000,3840,3840,3840,3840,0
20230809,160900,38296000,3840,3840,3840,3840,0
20230809,160800,38296000,3840,3840,3840,3840,0
20230809,160700,38296000,3840,3840,3840,3840,0
20230809,160600,38296000,3840,3840,3840,3840,0
20230809,160500,38296000,3840,3840,3840,3840,0
20230809,160400,38296000,3840,3840,3840,3840,0
20230809,160300,38296000,3840,3840,3840,3840,0
20230809,160200,38296000,3840,3840,3840,3840,0
20230809,160100,38296000,3840,3840,3840,3840,0
20230809,160000,38296000,3840,3840,3840,3840,0
20230809,155900,38296000,3840,3840,3840,3840,0
20230809,155800,38296000,3840,3840,3840,3840,0
20230809,155700,38296000,3840,3840,3840,3840,0
20230809,155600,38296000,3840,3840,3840,3840,0
20230809,155500,38296000,3840,3840,3840,3840,0
20230809,155400,38296000,3840,3840,3840,3840,0
20230809,155300,38296000,3840,3840,3840,3840,0
20230809,155200,38296000,3840,3840,3840,3840,0
20230809,155100,38296000,3840,3840,3840,3840,0
20230809,155000,38296000,3840,3840,3840,3840,0
20230809,154900,38296000,3840,3840,3840,3840,0
20230809,154800,38296000,3840,3840,3840,3840,0
20230809,154700,38296000,3840,3840,3840,3840,220
20230809,154600,38296000,3840,3840,3840,3840,0
20230809,154500,38296000,3840,3840,3840,3840,0
20230809,154400,38296000,3840,3840,3840,3840,0
20230809,154300,38296000,3840,3840,3840,3840,0
20230809,154200,38296000,3840,3840,3840,3840,0
20230809,154100,38296000,3840,3840,3840,3840,0
20230809,154000,38296000,3840,3840,3840,3840,0
20230809,153900,38296000,3840,3840,3840,3840,0
20230809,153800,38296000,3840,3840,3840,3840,0
20230809,153700,38296000,3840,3840,3840,3840,0
20230809,153600,38296000,3840,3840,3840,3840,0
20230809,153500,38296000,3840,3840,3840,3840,0
20230809,153400,38296000,3840,3840,3840,3840,0
20230809,153300,38296000,3840,3840,3840,3840,0
20230809,153200,38296000,3840,3840,3840,3840,0
20230809,153100,38296000,3840,3840,3840,3840,0
20230809,153000,38296000,3840,3840,3840,3840,220
20230809,152900,37451200,3855,3855,3855,3855,0
20230809,152800,37451200,3855,3855,3855,3855,0
20230809,152700,37451200,3855,3855,3855,3855,0
20230809,152600,37451200,3855,3855,3855,3855,0
20230809,152500,37451200,3855,3855,3855,3855,0
20230809,152400,37451200,3855,3855,3855,3855,0
20230809,152300,37451200,3855,3855,3855,3855,0
20230809,152200,37451200,3855,3855,3855,3855,0
20230809,152100,37451200,3855,3855,3855,3855,0
20230809,152000,37451200,3855,3855,3855,3855,0
20230809,151900,37451200,3855,3855,3855,3855,0
20230809,151800,37451200,3855,3855,3855,3855,0
20230809,151700,37451200,3855,3855,3855,3855,0
20230809,151600,37451200,3855,3855,3855,3855,1
20230809,151500,37447345,3825,3825,3825,3825,0
20230809,151400,37447345,3825,3830,3830,3825,20
20230809,151300,37370830,3855,3855,3855,3855,0
20230809,151200,37370830,3855,3855,3855,3855,0
20230809,151100,37370830,3855,3840,3855,3830,301
20230809,151000,36217960,3820,3820,3820,3820,0
20230809,150900,36217960,3820,3820,3820,3820,0
20230809,150800,36217960,3820,3820,3820,3820,0
20230809,150700,36217960,3820,3820,3820,3820,0
20230809,150600,36217960,3820,3820,3820,3820,0
20230809,150500,36217960,3820,3820,3820,3820,0
20230809,150400,36217960,3820,3825,3825,3820,500
20230809,150300,34306995,3855,3855,3855,3855,0
20230809,150200,34306995,3855,3855,3855,3855,2
20230809,150100,34299285,3850,3855,3855,3850,6
20230809,150000,34276180,3830,3855,3855,3830,167
20230809,145900,33636495,3855,3855,3855,3855,0
20230809,145800,33636495,3855,3855,3855,3855,3
20230809,145700,33624930,3855,3855,3855,3855,3
20230809,145600,33613365,3855,3855,3855,3855,0
20230809,145500,33613365,3855,3855,3855,3855,5
20230809,145400,33594090,3855,3855,3855,3855,5
20230809,145300,33574815,3855,3855,3855,3855,0
20230809,145200,33574815,3855,3855,3855,3855,0
20230809,145100,33574815,3855,3855,3855,3855,0
20230809,145000,33574815,3855,3855,3855,3855,0
20230809,144900,33574815,3855,3855,3855,3855,1095
20230809,144800,29353590,3855,3840,3855,3840,12
20230809,144700,29307360,3855,3855,3855,3855,20
20230809,144600,29230260,3855,3855,3855,3855,0
20230809,144500,29230260,3855,3855,3855,3855,0
20230809,144400,29230260,3855,3855,3855,3855,0
20230809,144300,29230260,3855,3855,3855,3855,20
20230809,144200,29153160,3855,3855,3855,3855,30
20230809,144100,29037510,3850,3850,3850,3850,0
20230809,144000,29037510,3850,3850,3850,3850,60
20230809,143900,28806510,3850,3855,3855,3850,135
20230809,143800,28286685,3855,3855,3855,3855,5
20230809,143700,28267410,3855,3855,3855,3855,10
20230809,143600,28228860,3855,3855,3855,3855,0
20230809,143500,28228860,3855,3855,3855,3855,0
20230809,143400,28228860,3855,3855,3855,3855,0
20230809,143300,28228860,3855,3855,3855,3855,0
20230809,143200,28228860,3855,3855,3855,3855,0
20230809,143100,28228860,3855,3855,3855,3855,0
20230809,143000,28228860,3855,3855,3855,3855,0
20230809,142900,28228860,3855,3855,3855,3855,0
20230809,142800,28228860,3855,3855,3855,3855,0
20230809,142700,28228860,3855,3855,3855,3855,20
20230809,142600,28151760,3855,3855,3855,3855,0
20230809,142500,28151760,3855,3855,3855,3855,0
20230809,142400,28151760,3855,3855,3855,3855,0
20230809,142300,28151760,3855,3855,3855,3855,0
20230809,142200,28151760,3855,3855,3855,3855,0
20230809,142100,28151760,3855,3855,3855,3855,0
20230809,142000,28151760,3855,3855,3855,3855,100
20230809,141900,27766260,3855,3855,3855,3855,0
20230809,141800,27766260,3855,3845,3855,3845,5
20230809,141700,27747025,3845,3845,3845,3845,0
20230809,141600,27747025,3845,3845,3845,3845,0
20230809,141500,27747025,3845,3845,3845,3845,500
20230809,141400,25824525,3845,3840,3845,3840,220
20230809,141300,24979225,3840,3840,3840,3840,0
20230809,141200,24979225,3840,3840,3840,3840,0
20230809,141100,24979225,3840,3840,3840,3840,5
20230809,141000,24960025,3840,3840,3840,3840,0
20230809,140900,24960025,3840,3840,3840,3840,0
20230809,140800,24960025,3840,3840,3840,3840,0
20230809,140700,24960025,3840,3840,3840,3840,0
20230809,140600,24960025,3840,3840,3840,3840,0
20230809,140500,24960025,3840,3840,3840,3840,0
20230809,140400,24960025,3840,3840,3840,3840,1
20230809,140300,24956185,3840,3840,3840,3840,26
20230809,140200,24856345,3825,3825,3825,3825,0
20230809,140100,24856345,3825,3825,3825,3825,0
20230809,140000,24856345,3825,3825,3825,3825,41
20230809,135900,24699520,3825,3830,3830,3825,200
20230809,135800,23934485,3845,3845,3845,3845,0
20230809,135700,23934485,3845,3845,3845,3845,0
20230809,135600,23934485,3845,3845,3845,3845,0
20230809,135500,23934485,3845,3845,3845,3845,0
20230809,135400,23934485,3845,3845,3845,3845,0
20230809,135300,23934485,3845,3845,3845,3845,0
20230809,135200,23934485,3845,3845,3845,3845,0
20230809,135100,23934485,3845,3845,3845,3845,1
20230809,135000,23930640,3830,3830,3830,3830,0
20230809,134900,23930640,3830,3830,3830,3830,0
20230809,134800,23930640,3830,3830,3830,3830,0
20230809,134700,23930640,3830,3830,3830,3830,0
20230809,134600,23930640,3830,3830,3830,3830,0
20230809,134500,23930640,3830,3830,3830,3830,0
20230809,134400,23930640,3830,3835,3835,3830,95
20230809,134300,23566780,3840,3840,3840,3840,5
20230809,134200,23547580,3845,3845,3845,3845,200
20230809,134100,22778580,3845,3845,3845,3845,0
20230809,134000,22778580,3845,3845,3845,3845,1
20230809,133900,22774735,3845,3845,3845,3845,5
20230809,133800,22755510,3845,3845,3845,3845,0
20230809,133700,22755510,3845,3850,3850,3845,3
20230809,133600,22743965,3845,3845,3845,3845,0
20230809,133500,22743965,3845,3845,3845,3845,0
20230809,133400,22743965,3845,3845,3845,3845,0
20230809,133300,22743965,3845,3845,3845,3845,0
20230809,133200,22743965,3845,3845,3845,3845,0
20230809,133100,22743965,3845,3845,3845,3845,0
20230809,133000,22743965,3845,3845,3845,3845,2
20230809,132900,22736275,3855,3855,3855,3855,1
20230809,132800,22732420,3850,3850,3850,3850,0
20230809,132700,22732420,3850,3850,3850,3850,0
20230809,132600,22732420,3850,3850,3850,3850,1
20230809,132500,22728570,3850,3850,3850,3850,9
20230809,132400,22693920,3850,3850,3850,3850,0
20230809,132300,22693920,3850,3850,3850,3850,0
20230809,132200,22693920,3850,3850,3850,3850,0
20230809,132100,22693920,3850,3850,3850,3850,26
20230809,132000,22593820,3850,3850,3850,3850,0
20230809,131900,22593820,3850,3850,3850,3850,0
20230809,131800,22593820,3850,3850,3850,3850,0
20230809,131700,22593820,3850,3850,3850,3850,0
20230809,131600,22593820,3850,3850,3850,3850,0
20230809,131500,22593820,3850,3850,3850,3850,0
20230809,131400,22593820,3850,3850,3850,3850,0
20230809,131300,22593820,3850,3850,3850,3850,1
20230809,131200,22589970,3825,3825,3825,3825,0
20230809,131100,22589970,3825,3825,3825,3825,0
20230809,131000,22589970,3825,3825,3825,3825,0
20230809,130900,22589970,3825,3825,3825,3825,0
20230809,130800,22589970,3825,3825,3825,3825,0
20230809,130700,22589970,3825,3835,3835,3825,987
20230809,130600,18814615,3840,3840,3840,3840,13
20230809,130500,18764695,3850,3850,3850,3850,0
20230809,130400,18764695,3850,3850,3850,3850,0
20230809,130300,18764695,3850,3850,3850,3850,0
20230809,130200,18764695,3850,3850,3850,3850,0
20230809,130100,18764695,3850,3850,3850,3850,0
20230809,130000,18764695,3850,3850,3850,3850,0
20230809,125900,18764695,3850,3850,3850,3850,0
20230809,125800,18764695,3850,3850,3850,3850,0
20230809,125700,18764695,3850,3850,3850,3850,0
20230809,125600,18764695,3850,3850,3850,3850,51
20230809,125500,18568345,3845,3845,3845,3845,0
20230809,125400,18568345,3845,3845,3845,3845,1
20230809,125300,18564500,3850,3850,3850,3850,0
20230809,125200,18564500,3850,3850,3850,3850,0
20230809,125100,18564500,3850,3850,3850,3850,0
20230809,125000,18564500,3850,3850,3850,3850,0
20230809,124900,18564500,3850,3850,3850,3850,0
20230809,124800,18564500,3850,3850,3850,3850,25
20230809,124700,18468250,3850,3850,3850,3850,0
20230809,124600,18468250,3850,3850,3850,3850,0
20230809,124500,18468250,3850,3850,3850,3850,0
20230809,124400,18468250,3850,3850,3850,3850,0
20230809,124300,18468250,3850,3850,3850,3850,0
20230809,124200,18468250,3850,3850,3850,3850,0
20230809,124100,18468250,3850,3850,3850,3850,0
20230809,124000,18468250,3850,3850,3850,3850,0
20230809,123900,18468250,3850,3850,3850,3850,0
20230809,123800,18468250,3850,3850,3850,3850,0
20230809,123700,18468250,3850,3850,3850,3850,27
20230809,123600,18364300,3850,3850,3850,3850,0
20230809,123500,18364300,3850,3850,3850,3850,0
20230809,123400,18364300,3850,3850,3850,3850,0
20230809,123300,18364300,3850,3850,3850,3850,0
20230809,123200,18364300,3850,3850,3850,3850,0
20230809,123100,18364300,3850,3850,3850,3850,0
20230809,123000,18364300,3850,3850,3850,3850,0
20230809,122900,18364300,3850,3850,3850,3850,1
20230809,122800,18360450,3850,3850,3850,3850,0
20230809,122700,18360450,3850,3850,3850,3850,0
20230809,122600,18360450,3850,3850,3850,3850,0
20230809,122500,18360450,3850,3850,3850,3850,0
20230809,122400,18360450,3850,3850,3850,3850,0
20230809,122300,18360450,3850,3850,3850,3850,0
20230809,122200,18360450,3850,3850,3850,3850,0
20230809,122100,18360450,3850,3850,3850,3850,0
20230809,122000,18360450,3850,3850,3850,3850,0
20230809,121900,18360450,3850,3850,3850,3850,0
20230809,121800,18360450,3850,3850,3850,3850,0
20230809,121700,18360450,3850,3840,3850,3840,11
20230809,121600,18318200,3850,3850,3850,3850,0
20230809,121500,18318200,3850,3850,3850,3850,1
20230809,121400,18314350,3840,3840,3840,3840,0
20230809,121300,18314350,3840,3840,3840,3840,22
20230809,121200,18229870,3840,3840,3840,3840,0
20230809,121100,18229870,3840,3840,3840,3840,1
20230809,121000,18226030,3840,3840,3840,3840,1000
20230809,120900,14386030,3840,3840,3840,3840,0
20230809,120800,14386030,3840,3840,3840,3840,206
20230809,120700,13594990,3850,3850,3850,3850,1
20230809,120600,13591140,3845,3845,3845,3845,0
20230809,120500,13591140,3845,3845,3845,3845,0
20230809,120400,13591140,3845,3845,3845,3845,0
20230809,120300,13591140,3845,3845,3845,3845,0
20230809,120200,13591140,3845,3845,3845,3845,0
20230809,120100,13591140,3845,3845,3845,3845,0
20230809,120000,13591140,3845,3845,3845,3845,0
20230809,115900,13591140,3845,3845,3845,3845,1
20230809,115800,13587295,3825,3825,3825,3825,0
20230809,115700,13587295,3825,3825,3825,3825,0
20230809,115600,13587295,3825,3825,3825,3825,0
20230809,115500,13587295,3825,3825,3825,3825,1
20230809,115400,13583470,3820,3820,3820,3820,0
20230809,115300,13583470,3820,3820,3820,3820,0
20230809,115200,13583470,3820,3820,3820,3820,0
20230809,115100,13583470,3820,3820,3820,3820,0
20230809,115000,13583470,3820,3845,3845,3820,263
20230809,114900,12575175,3850,3850,3850,3850,0
20230809,114800,12575175,3850,3850,3850,3850,0
20230809,114700,12575175,3850,3850,3850,3850,0
20230809,114600,12575175,3850,3850,3850,3850,0
20230809,114500,12575175,3850,3850,3850,3850,0
20230809,114400,12575175,3850,3850,3850,3850,0
20230809,114300,12575175,3850,3850,3850,3850,0
20230809,114200,12575175,3850,3850,3850,3850,0
20230809,114100,12575175,3850,3850,3850,3850,0
20230809,114000,12575175,3850,3850,3850,3850,0
20230809,113900,12575175,3850,3850,3850,3850,0
20230809,113800,12575175,3850,3850,3850,3850,0
20230809,113700,12575175,3850,3850,3850,3850,0
20230809,113600,12575175,3850,3850,3850,3850,1
20230809,113500,12571325,3845,3845,3845,3845,0
20230809,113400,12571325,3845,3845,3845,3845,0
20230809,113300,12571325,3845,3845,3845,3845,4
20230809,113200,12555945,3850,3850,3850,3850,0
20230809,113100,12555945,3850,3850,3850,3850,0
20230809,113000,12555945,3850,3850,3850,3850,0
20230809,112900,12555945,3850,3850,3850,3850,0
20230809,112800,12555945,3850,3850,3850,3850,0
20230809,112700,12555945,3850,3850,3850,3850,0
20230809,112600,12555945,3850,3850,3850,3850,0
20230809,112500,12555945,3850,3850,3850,3850,0
20230809,112400,12555945,3850,3850,3850,3850,0
20230809,112300,12555945,3850,3850,3850,3850,0
20230809,112200,12555945,3850,3850,3850,3850,0
20230809,112100,12555945,3850,3850,3850,3850,0
20230809,112000,12555945,3850,3850,3850,3850,0
20230809,111900,12555945,3850,3850,3850,3850,0
20230809,111800,12555945,3850,3850,3850,3850,122
20230809,111700,12086245,3850,3850,3850,3850,0
20230809,111600,12086245,3850,3850,3850,3850,1
20230809,111500,12082395,3850,3850,3850,3850,0
20230809,111400,12082395,3850,3850,3850,3850,0
20230809,111300,12082395,3850,3850,3850,3850,0
20230809,111200,12082395,3850,3850,3850,3850,0
20230809,111100,12082395,3850,3850,3850,3850,0
20230809,111000,12082395,3850,3850,3850,3850,0
20230809,110900,12082395,3850,3850,3850,3850,0
20230809,110800,12082395,3850,3850,3850,3850,0
20230809,110700,12082395,3850,3845,3850,3845,4
20230809,110600,12067010,3840,3840,3840,3840,3
20230809,110500,12055490,3840,3840,3840,3840,3
20230809,110400,12043970,3845,3845,3845,3845,93
20230809,110300,11686385,3845,3845,3845,3845,5
20230809,110200,11667160,3845,3850,3850,3845,36
20230809,110100,11528570,3850,3855,3855,3850,103
20230809,110000,11131520,3855,3855,3855,3855,0
20230809,105900,11131520,3855,3855,3855,3855,0
20230809,105800,11131520,3855,3855,3855,3855,0
20230809,105700,11131520,3855,3855,3855,3855,0
20230809,105600,11131520,3855,3855,3855,3855,0
20230809,105500,11131520,3855,3855,3855,3855,0
20230809,105400,11131520,3855,3855,3855,3855,0
20230809,105300,11131520,3855,3855,3855,3855,0
20230809,105200,11131520,3855,3855,3855,3855,0
20230809,105100,11131520,3855,3855,3855,3855,0
20230809,105000,11131520,3855,3855,3855,3855,0
20230809,104900,11131520,3855,3855,3855,3855,0
20230809,104800,11131520,3855,3855,3855,3855,0
20230809,104700,11131520,3855,3855,3855,3855,0
20230809,104600,11131520,3855,3855,3855,3855,0
20230809,104500,11131520,3855,3855,3855,3855,0
20230809,104400,11131520,3855,3855,3855,3855,0
20230809,104300,11131520,3855,3855,3855,3855,0
20230809,104200,11131520,3855,3855,3855,3855,1000
20230809,104100,7276520,3855,3855,3855,3855,0
20230809,104000,7276520,3855,3855,3855,3855,0
20230809,103900,7276520,3855,3855,3855,3855,0
20230809,103800,7276520,3855,3855,3855,3855,0
20230809,103700,7276520,3855,3855,3855,3855,1
20230809,103600,7272665,3855,3855,3855,3855,0
20230809,103500,7272665,3855,3855,3855,3855,0
20230809,103400,7272665,3855,3855,3855,3855,1
20230809,103300,7268810,3835,3835,3835,3835,100
20230809,103200,6885310,3855,3855,3855,3855,10
20230809,103100,6846760,3835,3835,3835,3835,0
20230809,103000,6846760,3835,3835,3835,3835,0
20230809,102900,6846760,3835,3835,3835,3835,0
20230809,102800,6846760,3835,3835,3835,3835,0
20230809,102700,6846760,3835,3835,3835,3835,27
20230809,102600,6743215,3855,3855,3855,3855,0
20230809,102500,6743215,3855,3855,3855,3855,0
20230809,102400,6743215,3855,3855,3855,3855,0
20230809,102300,6743215,3855,3855,3855,3855,0
20230809,102200,6743215,3855,3855,3855,3855,0
20230809,102100,6743215,3855,3855,3855,3855,0
20230809,102000,6743215,3855,3855,3855,3855,0
20230809,101900,6743215,3855,3855,3855,3855,0
20230809,101800,6743215,3855,3855,3855,3855,0
20230809,101700,6743215,3855,3855,3855,3855,0
20230809,101600,6743215,3855,3855,3855,3855,0
20230809,101500,6743215,3855,3855,3855,3855,0
20230809,101400,6743215,3855,3855,3855,3855,1
20230809,101300,6739360,3835,3835,3835,3835,0
20230809,101200,6739360,3835,3835,3835,3835,2
20230809,101100,6731690,3855,3855,3855,3855,0
20230809,101000,6731690,3855,3855,3855,3855,0
20230809,100900,6731690,3855,3855,3855,3855,1
20230809,100800,6727835,3835,3835,3835,3835,155
20230809,100700,6133410,3865,3865,3865,3865,0
20230809,100600,6133410,3865,3865,3865,3865,0
20230809,100500,6133410,3865,3865,3865,3865,0
20230809,100400,6133410,3865,3865,3865,3865,0
20230809,100300,6133410,3865,3865,3865,3865,0
20230809,100200,6133410,3865,3865,3865,3865,0
20230809,100100,6133410,3865,3865,3865,3865,0
20230809,100000,6133410,3865,3865,3865,3865,0
20230809,095900,6133410,3865,3865,3865,3865,0
20230809,095800,6133410,3865,3865,3865,3865,0
20230809,095700,6133410,3865,3865,3865,3865,0
20230809,095600,6133410,3865,3865,3865,3865,0
20230809,095500,6133410,3865,3865,3865,3865,0
20230809,095400,6133410,3865,3865,3865,3865,0
20230809,095300,6133410,3865,3865,3865,3865,0
20230809,095200,6133410,3865,3865,3865,3865,0
20230809,095100,6133410,3865,3865,3865,3865,0
20230809,095000,6133410,3865,3865,3865,3865,0
20230809,094900,6133410,3865,3865,3865,3865,0
20230809,094800,6133410,3865,3865,3865,3865,0
20230809,094700,6133410,3865,3865,3865,3865,0
20230809,094600,6133410,3865,3865,3865,3865,0
20230809,094500,6133410,3865,3860,3865,3860,2
20230809,094400,6125685,3865,3860,3865,3855,275
20230809,094300,5062870,3860,3860,3860,3860,80
20230809,094200,4754070,3860,3860,3860,3860,0
20230809,094100,4754070,3860,3860,3860,3860,1
20230809,094000,4750210,3860,3860,3860,3860,0
20230809,093900,4750210,3860,3860,3860,3860,0
20230809,093800,4750210,3860,3860,3860,3860,0
20230809,093700,4750210,3860,3860,3860,3860,0
20230809,093600,4750210,3860,3860,3860,3860,0
20230809,093500,4750210,3860,3860,3860,3860,0
20230809,093400,4750210,3860,3860,3860,3860,6
20230809,093300,4727050,3855,3855,3855,3855,0
20230809,093200,4727050,3855,3855,3855,3855,0
20230809,093100,4727050,3855,3855,3855,3855,100
20230809,093000,4341550,3855,3855,3855,3855,26
20230809,092900,4241320,3855,3855,3855,3855,0
20230809,092800,4241320,3855,3855,3855,3855,0
20230809,092700,4241320,3855,3855,3855,3855,0
20230809,092600,4241320,3855,3855,3855,3855,0
20230809,092500,4241320,3855,3855,3855,3855,1
20230809,092400,4237465,3840,3840,3840,3840,1
20230809,092300,4233625,3855,3855,3855,3855,0
20230809,092200,4233625,3855,3855,3855,3855,0
20230809,092100,4233625,3855,3845,3855,3845,2
20230809,092000,4225925,3850,3850,3850,3850,1
20230809,091900,4222075,3860,3860,3860,3860,1
20230809,091800,4218215,3850,3850,3850,3850,0
20230809,091700,4218215,3850,3850,3850,3850,289
20230809,091600,3105565,3850,3850,3850,3850,0
20230809,091500,3105565,3850,3850,3850,3850,0
20230809,091400,3105565,3850,3850,3850,3850,3
20230809,091300,3094015,3850,3850,3850,3850,0
20230809,091200,3094015,3850,3850,3850,3850,0
20230809,091100,3094015,3850,3850,3850,3850,0
20230809,091000,3094015,3850,3850,3850,3850,0
20230809,090900,3094015,3850,3840,3850,3790,170
20230809,090800,2446055,3850,3840,3850,3840,4
20230809,090700,2430685,3835,3835,3835,3835,0
20230809,090600,2430685,3835,3835,3835,3835,0
20230809,090500,2430685,3835,3835,3835,3835,2
20230809,090400,2423015,3815,3815,3815,3815,0
20230809,090300,2423015,3815,3850,3850,3815,12
20230809,090200,2377200,3820,3820,3820,3820,0
20230809,090100,2377200,3820,3855,3855,3820,159
20230809,090000,1769425,3835,3855,3855,3835,459