KissMeData/067570/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192900,277453215,3300,3300,3300,3300,71
20230809,192800,277453215,3300,3300,3300,3300,0
20230809,192700,277453215,3300,3300,3300,3300,0
20230809,192600,277453215,3300,3300,3300,3300,0
20230809,192500,277453215,3300,3300,3300,3300,0
20230809,192400,277453215,3300,3300,3300,3300,0
20230809,192300,277453215,3300,3300,3300,3300,0
20230809,192200,277453215,3300,3300,3300,3300,0
20230809,192100,277453215,3300,3300,3300,3300,0
20230809,192000,277453215,3300,3300,3300,3300,0
20230809,191900,277453215,3300,3300,3300,3300,0
20230809,191800,277453215,3300,3300,3300,3300,0
20230809,191700,277453215,3300,3300,3300,3300,0
20230809,191600,277453215,3300,3300,3300,3300,0
20230809,191500,277453215,3300,3300,3300,3300,0
20230809,191400,277453215,3300,3300,3300,3300,0
20230809,191300,277453215,3300,3300,3300,3300,0
20230809,191200,277453215,3300,3300,3300,3300,0
20230809,191100,277453215,3300,3300,3300,3300,0
20230809,191000,277453215,3300,3300,3300,3300,0
20230809,190900,277453215,3300,3300,3300,3300,0
20230809,190800,277453215,3300,3300,3300,3300,0
20230809,190700,277453215,3300,3300,3300,3300,0
20230809,190600,277453215,3300,3300,3300,3300,0
20230809,190500,277453215,3300,3300,3300,3300,0
20230809,190400,277453215,3300,3300,3300,3300,0
20230809,190300,277453215,3300,3300,3300,3300,0
20230809,190200,277453215,3300,3300,3300,3300,0
20230809,190100,277453215,3300,3300,3300,3300,0
20230809,190000,277453215,3300,3300,3300,3300,0
20230809,185900,277453215,3300,3300,3300,3300,71
20230809,185800,277453215,3300,3300,3300,3300,0
20230809,185700,277453215,3300,3300,3300,3300,0
20230809,185600,277453215,3300,3300,3300,3300,0
20230809,185500,277453215,3300,3300,3300,3300,0
20230809,185400,277453215,3300,3300,3300,3300,0
20230809,185300,277453215,3300,3300,3300,3300,0
20230809,185200,277453215,3300,3300,3300,3300,0
20230809,185100,277453215,3300,3300,3300,3300,0
20230809,185000,277453215,3300,3300,3300,3300,0
20230809,184900,277453215,3300,3300,3300,3300,0
20230809,184800,277453215,3300,3300,3300,3300,0
20230809,184700,277453215,3300,3300,3300,3300,0
20230809,184600,277453215,3300,3300,3300,3300,0
20230809,184500,277453215,3300,3300,3300,3300,0
20230809,184400,277453215,3300,3300,3300,3300,0
20230809,184300,277453215,3300,3300,3300,3300,0
20230809,184200,277453215,3300,3300,3300,3300,0
20230809,184100,277453215,3300,3300,3300,3300,0
20230809,184000,277453215,3300,3300,3300,3300,0
20230809,183900,277453215,3300,3300,3300,3300,0
20230809,183800,277453215,3300,3300,3300,3300,0
20230809,183700,277453215,3300,3300,3300,3300,0
20230809,183600,277453215,3300,3300,3300,3300,0
20230809,183500,277453215,3300,3300,3300,3300,0
20230809,183400,277453215,3300,3300,3300,3300,0
20230809,183300,277453215,3300,3300,3300,3300,0
20230809,183200,277453215,3300,3300,3300,3300,0
20230809,183100,277453215,3300,3300,3300,3300,0
20230809,183000,277453215,3300,3300,3300,3300,0
20230809,182900,277453215,3300,3300,3300,3300,71
20230809,182800,277453215,3300,3300,3300,3300,0
20230809,182700,277453215,3300,3300,3300,3300,0
20230809,182600,277453215,3300,3300,3300,3300,0
20230809,182500,277453215,3300,3300,3300,3300,0
20230809,182400,277453215,3300,3300,3300,3300,0
20230809,182300,277453215,3300,3300,3300,3300,0
20230809,182200,277453215,3300,3300,3300,3300,0
20230809,182100,277453215,3300,3300,3300,3300,0
20230809,182000,277453215,3300,3300,3300,3300,0
20230809,181900,277453215,3300,3300,3300,3300,0
20230809,181800,277453215,3300,3300,3300,3300,0
20230809,181700,277453215,3300,3300,3300,3300,0
20230809,181600,277453215,3300,3300,3300,3300,0
20230809,181500,277453215,3300,3300,3300,3300,0
20230809,181400,277453215,3300,3300,3300,3300,0
20230809,181300,277453215,3300,3300,3300,3300,0
20230809,181200,277453215,3300,3300,3300,3300,0
20230809,181100,277453215,3300,3300,3300,3300,0
20230809,181000,277453215,3300,3300,3300,3300,0
20230809,180900,277453215,3300,3300,3300,3300,0
20230809,180800,277453215,3300,3300,3300,3300,0
20230809,180700,277453215,3300,3300,3300,3300,0
20230809,180600,277453215,3300,3300,3300,3300,0
20230809,180500,277453215,3300,3300,3300,3300,0
20230809,180400,277453215,3300,3300,3300,3300,0
20230809,180300,277453215,3300,3300,3300,3300,0
20230809,180200,277453215,3300,3300,3300,3300,0
20230809,180100,277453215,3300,3300,3300,3300,0
20230809,180000,277453215,3300,3300,3300,3300,0
20230809,175900,277453215,3300,3300,3300,3300,71
20230809,175800,277453215,3300,3300,3300,3300,0
20230809,175700,277453215,3300,3300,3300,3300,0
20230809,175600,277453215,3300,3300,3300,3300,0
20230809,175500,277453215,3300,3300,3300,3300,0
20230809,175400,277453215,3300,3300,3300,3300,0
20230809,175300,277453215,3300,3300,3300,3300,0
20230809,175200,277453215,3300,3300,3300,3300,0
20230809,175100,277453215,3300,3300,3300,3300,0
20230809,175000,277453215,3300,3300,3300,3300,0
20230809,174900,277453215,3300,3300,3300,3300,0
20230809,174800,277453215,3300,3300,3300,3300,0
20230809,174700,277453215,3300,3300,3300,3300,0
20230809,174600,277453215,3300,3300,3300,3300,0
20230809,174500,277453215,3300,3300,3300,3300,0
20230809,174400,277453215,3300,3300,3300,3300,0
20230809,174300,277453215,3300,3300,3300,3300,0
20230809,174200,277453215,3300,3300,3300,3300,0
20230809,174100,277453215,3300,3300,3300,3300,0
20230809,174000,277453215,3300,3300,3300,3300,0
20230809,173900,277453215,3300,3300,3300,3300,0
20230809,173800,277453215,3300,3300,3300,3300,0
20230809,173700,277453215,3300,3300,3300,3300,0
20230809,173600,277453215,3300,3300,3300,3300,0
20230809,173500,277453215,3300,3300,3300,3300,0
20230809,173400,277453215,3300,3300,3300,3300,0
20230809,173300,277453215,3300,3300,3300,3300,0
20230809,173200,277453215,3300,3300,3300,3300,0
20230809,173100,277453215,3300,3300,3300,3300,0
20230809,173000,277453215,3300,3300,3300,3300,0
20230809,172900,277453215,3300,3300,3300,3300,71
20230809,172800,277453215,3300,3300,3300,3300,0
20230809,172700,277453215,3300,3300,3300,3300,0
20230809,172600,277453215,3300,3300,3300,3300,0
20230809,172500,277453215,3300,3300,3300,3300,0
20230809,172400,277453215,3300,3300,3300,3300,0
20230809,172300,277453215,3300,3300,3300,3300,0
20230809,172200,277453215,3300,3300,3300,3300,0
20230809,172100,277453215,3300,3300,3300,3300,0
20230809,172000,277453215,3300,3300,3300,3300,0
20230809,171900,277453215,3300,3300,3300,3300,0
20230809,171800,277453215,3300,3300,3300,3300,0
20230809,171700,277453215,3300,3300,3300,3300,0
20230809,171600,277453215,3300,3300,3300,3300,0
20230809,171500,277453215,3300,3300,3300,3300,0
20230809,171400,277453215,3300,3300,3300,3300,0
20230809,171300,277453215,3300,3300,3300,3300,0
20230809,171200,277453215,3300,3300,3300,3300,0
20230809,171100,277453215,3300,3300,3300,3300,0
20230809,171000,277453215,3300,3300,3300,3300,0
20230809,170900,277453215,3300,3300,3300,3300,0
20230809,170800,277453215,3300,3300,3300,3300,0
20230809,170700,277453215,3300,3300,3300,3300,0
20230809,170600,277453215,3300,3300,3300,3300,0
20230809,170500,277453215,3300,3300,3300,3300,0
20230809,170400,277453215,3300,3300,3300,3300,0
20230809,170300,277453215,3300,3300,3300,3300,0
20230809,170200,277453215,3300,3300,3300,3300,0
20230809,170100,277453215,3300,3300,3300,3300,0
20230809,170000,277453215,3300,3300,3300,3300,0
20230809,165900,277453215,3300,3300,3300,3300,71
20230809,165800,277453215,3300,3300,3300,3300,0
20230809,165700,277453215,3300,3300,3300,3300,0
20230809,165600,277453215,3300,3300,3300,3300,0
20230809,165500,277453215,3300,3300,3300,3300,0
20230809,165400,277453215,3300,3300,3300,3300,0
20230809,165300,277453215,3300,3300,3300,3300,0
20230809,165200,277453215,3300,3300,3300,3300,0
20230809,165100,277453215,3300,3300,3300,3300,0
20230809,165000,277453215,3300,3300,3300,3300,0
20230809,164900,277453215,3300,3300,3300,3300,0
20230809,164800,277453215,3300,3300,3300,3300,0
20230809,164700,277453215,3300,3300,3300,3300,0
20230809,164600,277453215,3300,3300,3300,3300,0
20230809,164500,277453215,3300,3300,3300,3300,0
20230809,164400,277453215,3300,3300,3300,3300,0
20230809,164300,277453215,3300,3300,3300,3300,0
20230809,164200,277453215,3300,3300,3300,3300,0
20230809,164100,277453215,3300,3300,3300,3300,0
20230809,164000,277453215,3300,3300,3300,3300,0
20230809,163900,277453215,3300,3300,3300,3300,0
20230809,163800,277453215,3300,3300,3300,3300,0
20230809,163700,277453215,3300,3300,3300,3300,0
20230809,163600,277453215,3300,3300,3300,3300,0
20230809,163500,277453215,3300,3300,3300,3300,0
20230809,163400,277453215,3300,3300,3300,3300,0
20230809,163300,277453215,3300,3300,3300,3300,0
20230809,163200,277453215,3300,3300,3300,3300,0
20230809,163100,277453215,3300,3300,3300,3300,0
20230809,163000,277453215,3300,3300,3300,3300,0
20230809,162900,277453215,3300,3300,3300,3300,71
20230809,162800,277453215,3300,3300,3300,3300,0
20230809,162700,277453215,3300,3300,3300,3300,0
20230809,162600,277453215,3300,3300,3300,3300,0
20230809,162500,277453215,3300,3300,3300,3300,0
20230809,162400,277453215,3300,3300,3300,3300,0
20230809,162300,277453215,3300,3300,3300,3300,0
20230809,162200,277453215,3300,3300,3300,3300,0
20230809,162100,277453215,3300,3300,3300,3300,0
20230809,162000,277453215,3300,3300,3300,3300,0
20230809,161900,277453215,3300,3300,3300,3300,0
20230809,161800,277453215,3300,3300,3300,3300,0
20230809,161700,277453215,3300,3300,3300,3300,0
20230809,161600,277453215,3300,3300,3300,3300,0
20230809,161500,277453215,3300,3300,3300,3300,0
20230809,161400,277453215,3300,3300,3300,3300,0
20230809,161300,277453215,3300,3300,3300,3300,0
20230809,161200,277453215,3300,3300,3300,3300,0
20230809,161100,277453215,3300,3300,3300,3300,0
20230809,161000,277453215,3300,3300,3300,3300,0
20230809,160900,277453215,3300,3300,3300,3300,0
20230809,160800,277453215,3300,3300,3300,3300,0
20230809,160700,277453215,3300,3300,3300,3300,0
20230809,160600,277453215,3300,3300,3300,3300,0
20230809,160500,277453215,3300,3300,3300,3300,0
20230809,160400,277453215,3300,3300,3300,3300,0
20230809,160300,277453215,3300,3300,3300,3300,0
20230809,160200,277453215,3300,3300,3300,3300,0
20230809,160100,277453215,3300,3300,3300,3300,0
20230809,160000,277453215,3300,3300,3300,3300,0
20230809,155900,277453215,3300,3300,3300,3300,71
20230809,155800,277453215,3300,3300,3300,3300,0
20230809,155700,277453215,3300,3300,3300,3300,0
20230809,155600,277453215,3300,3300,3300,3300,0
20230809,155500,277453215,3300,3300,3300,3300,0
20230809,155400,277453215,3300,3300,3300,3300,0
20230809,155300,277453215,3300,3300,3300,3300,0
20230809,155200,277453215,3300,3300,3300,3300,0
20230809,155100,277453215,3300,3300,3300,3300,0
20230809,155000,277453215,3300,3300,3300,3300,0
20230809,154900,277453215,3300,3300,3300,3300,0
20230809,154800,277453215,3300,3300,3300,3300,0
20230809,154700,277453215,3300,3300,3300,3300,0
20230809,154600,277453215,3300,3300,3300,3300,0
20230809,154500,277453215,3300,3300,3300,3300,0
20230809,154400,277453215,3300,3300,3300,3300,0
20230809,154300,277453215,3300,3300,3300,3300,0
20230809,154200,277453215,3300,3300,3300,3300,0
20230809,154100,277453215,3300,3300,3300,3300,0
20230809,154000,277453215,3300,3300,3300,3300,0
20230809,153900,277453215,3300,3300,3300,3300,0
20230809,153800,277453215,3300,3300,3300,3300,0
20230809,153700,277453215,3300,3300,3300,3300,0
20230809,153600,277453215,3300,3300,3300,3300,0
20230809,153500,277453215,3300,3300,3300,3300,0
20230809,153400,277453215,3300,3300,3300,3300,0
20230809,153300,277453215,3300,3300,3300,3300,0
20230809,153200,277453215,3300,3300,3300,3300,0
20230809,153100,277453215,3300,3300,3300,3300,0
20230809,153000,277453215,3300,3300,3300,3300,71
20230809,152900,277218915,3305,3305,3305,3305,0
20230809,152800,277218915,3305,3305,3305,3305,0
20230809,152700,277218915,3305,3305,3305,3305,0
20230809,152600,277218915,3305,3305,3305,3305,0
20230809,152500,277218915,3305,3305,3305,3305,0
20230809,152400,277218915,3305,3305,3305,3305,0
20230809,152300,277218915,3305,3305,3305,3305,0
20230809,152200,277218915,3305,3305,3305,3305,0
20230809,152100,277218915,3305,3305,3305,3305,0
20230809,152000,277218915,3305,3305,3305,3305,0
20230809,151900,277218915,3305,3305,3305,3305,0
20230809,151800,277218915,3305,3300,3305,3295,706
20230809,151700,274892570,3305,3305,3305,3305,0
20230809,151600,274892570,3305,3305,3305,3305,1
20230809,151500,274889265,3300,3300,3300,3300,901
20230809,151400,271915965,3305,3300,3305,3300,213
20230809,151300,271213060,3305,3305,3305,3305,0
20230809,151200,271213060,3305,3305,3305,3305,0
20230809,151100,271213060,3305,3305,3305,3305,0
20230809,151000,271213060,3305,3305,3305,3305,1
20230809,150900,271209755,3300,3300,3305,3300,1040
20230809,150800,267777705,3300,3300,3300,3300,57
20230809,150700,267589605,3305,3300,3305,3300,803
20230809,150600,264939690,3305,3305,3305,3305,0
20230809,150500,264939690,3305,3300,3305,3300,493
20230809,150400,263310825,3295,3295,3295,3295,19
20230809,150300,263248220,3300,3295,3310,3295,317
20230809,150200,262203645,3295,3295,3295,3290,309
20230809,150100,261186920,3305,3305,3305,3305,0
20230809,150000,261186920,3305,3305,3305,3305,1002
20230809,145900,257875310,3305,3305,3305,3305,1
20230809,145800,257872005,3305,3295,3305,3295,105
20230809,145700,257525980,3305,3305,3305,3305,1
20230809,145600,257522675,3295,3300,3305,3295,128
20230809,145500,257100770,3305,3305,3305,3305,2
20230809,145400,257094160,3305,3300,3315,3300,621
20230809,145300,255044780,3300,3300,3300,3300,0
20230809,145200,255044780,3300,3300,3300,3300,101
20230809,145100,254711480,3310,3300,3310,3300,2
20230809,145000,254704870,3310,3310,3310,3310,0
20230809,144900,254704870,3310,3305,3310,3300,27
20230809,144800,254615675,3310,3310,3310,3310,104
20230809,144700,254271435,3315,3315,3315,3315,0
20230809,144600,254271435,3315,3315,3315,3315,0
20230809,144500,254271435,3315,3315,3315,3315,0
20230809,144400,254271435,3315,3310,3315,3310,752
20230809,144300,251782160,3310,3310,3310,3310,45
20230809,144200,251633210,3310,3310,3310,3310,111
20230809,144100,251265800,3320,3320,3320,3320,0
20230809,144000,251265800,3320,3315,3320,3315,188
20230809,143900,250642570,3315,3310,3315,3310,938
20230809,143800,247537715,3310,3305,3310,3305,1984
20230809,143700,240980585,3300,3300,3300,3300,1000
20230809,143600,237680585,3300,3300,3300,3300,0
20230809,143500,237680585,3300,3290,3300,3290,382
20230809,143400,236423660,3295,3295,3295,3295,1003
20230809,143300,233118775,3300,3300,3300,3300,13
20230809,143200,233075875,3300,3300,3300,3300,446
20230809,143100,231604075,3300,3300,3300,3300,0
20230809,143000,231604075,3300,3300,3300,3300,200
20230809,142900,230944075,3300,3300,3300,3300,0
20230809,142800,230944075,3300,3300,3300,3300,900
20230809,142700,227974075,3300,3300,3300,3300,500
20230809,142600,226324075,3305,3305,3305,3305,0
20230809,142500,226324075,3305,3305,3305,3305,0
20230809,142400,226324075,3305,3305,3305,3305,0
20230809,142300,226324075,3305,3305,3305,3305,2
20230809,142200,226317465,3305,3305,3305,3305,0
20230809,142100,226317465,3305,3305,3305,3305,0
20230809,142000,226317465,3305,3305,3305,3305,0
20230809,141900,226317465,3305,3305,3305,3305,0
20230809,141800,226317465,3305,3305,3305,3305,0
20230809,141700,226317465,3305,3305,3305,3305,0
20230809,141600,226317465,3305,3305,3305,3305,0
20230809,141500,226317465,3305,3305,3305,3305,1
20230809,141400,226314160,3305,3305,3305,3305,1
20230809,141300,226310855,3300,3295,3300,3295,770
20230809,141200,223770855,3295,3295,3295,3295,0
20230809,141100,223770855,3295,3295,3295,3295,72
20230809,141000,223533615,3285,3285,3285,3285,100
20230809,140900,223205115,3285,3285,3285,3285,100
20230809,140800,222876615,3285,3285,3285,3285,1
20230809,140700,222873330,3285,3285,3285,3285,100
20230809,140600,222544830,3285,3285,3285,3285,463
20230809,140500,221023875,3285,3295,3295,3285,2
20230809,140400,221017295,3285,3285,3285,3285,100
20230809,140300,220688795,3285,3285,3285,3285,100
20230809,140200,220360295,3285,3285,3295,3285,1274
20230809,140100,216167005,3285,3285,3285,3285,77
20230809,140000,215914060,3285,3285,3285,3285,22
20230809,135900,215841790,3285,3285,3285,3285,333
20230809,135800,214747885,3290,3290,3290,3290,0
20230809,135700,214747885,3290,3290,3290,3290,257
20230809,135600,213902355,3290,3290,3290,3290,0
20230809,135500,213902355,3290,3290,3290,3290,0
20230809,135400,213902355,3290,3285,3290,3285,700
20230809,135300,211600355,3285,3285,3285,3285,0
20230809,135200,211600355,3285,3285,3285,3285,100
20230809,135100,211271855,3285,3285,3285,3285,100
20230809,135000,210943355,3285,3285,3285,3285,0
20230809,134900,210943355,3285,3285,3285,3285,100
20230809,134800,210614855,3285,3285,3285,3285,100
20230809,134700,210286355,3285,3285,3285,3285,0
20230809,134600,210286355,3285,3285,3285,3285,100
20230809,134500,209957855,3285,3285,3285,3285,100
20230809,134400,209629355,3285,3285,3285,3285,0
20230809,134300,209629355,3285,3285,3285,3285,100
20230809,134200,209300855,3285,3285,3285,3285,100
20230809,134100,208972355,3285,3285,3285,3285,0
20230809,134000,208972355,3285,3285,3285,3285,101
20230809,133900,208640570,3290,3290,3290,3290,100
20230809,133800,208311570,3290,3290,3290,3290,100
20230809,133700,207982570,3285,3285,3285,3285,100
20230809,133600,207654070,3285,3285,3285,3285,3100
20230809,133500,197470570,3285,3285,3285,3285,0
20230809,133400,197470570,3285,3285,3285,3285,100
20230809,133300,197142070,3285,3285,3285,3285,100
20230809,133200,196813570,3285,3285,3285,3285,0
20230809,133100,196813570,3285,3285,3285,3285,100
20230809,133000,196485070,3285,3285,3285,3285,100
20230809,132900,196156570,3285,3285,3285,3285,0
20230809,132800,196156570,3285,3285,3285,3285,100
20230809,132700,195828070,3285,3285,3285,3285,100
20230809,132600,195499570,3285,3285,3285,3285,0
20230809,132500,195499570,3285,3285,3285,3285,101
20230809,132400,195167785,3295,3285,3295,3285,101
20230809,132300,194835990,3285,3285,3285,3285,0
20230809,132200,194835990,3285,3285,3285,3285,100
20230809,132100,194507490,3285,3285,3285,3285,100
20230809,132000,194178990,3285,3285,3285,3285,0
20230809,131900,194178990,3285,3295,3295,3285,111
20230809,131800,193814255,3285,3285,3285,3285,100
20230809,131700,193485755,3285,3285,3285,3285,0
20230809,131600,193485755,3285,3285,3285,3285,100
20230809,131500,193157255,3285,3285,3285,3285,100
20230809,131400,192828755,3285,3285,3285,3285,0
20230809,131300,192828755,3285,3285,3285,3285,100
20230809,131200,192500255,3285,3285,3285,3285,100
20230809,131100,192171755,3285,3285,3285,3285,0
20230809,131000,192171755,3285,3290,3290,3285,108
20230809,130900,191816945,3290,3280,3290,3275,234
20230809,130800,191048730,3275,3280,3280,3275,306
20230809,130700,190045055,3280,3285,3285,3280,2
20230809,130600,190038490,3280,3285,3285,3280,30
20230809,130500,189939990,3280,3280,3280,3280,0
20230809,130400,189939990,3280,3275,3285,3275,12
20230809,130300,189900630,3280,3280,3285,3280,142
20230809,130200,189434670,3280,3280,3280,3280,0
20230809,130100,189434670,3280,3280,3280,3280,100
20230809,130000,189106670,3280,3280,3280,3280,201
20230809,125900,188447390,3280,3280,3280,3280,0
20230809,125800,188447390,3280,3275,3280,3275,100
20230809,125700,188119795,3275,3275,3275,3275,19
20230809,125600,188057570,3275,3275,3275,3275,7
20230809,125500,188034645,3275,3275,3275,3275,107
20230809,125400,187684220,3275,3275,3275,3275,93
20230809,125300,187379645,3275,3285,3285,3275,2
20230809,125200,187373085,3270,3270,3270,3270,0
20230809,125100,187373085,3270,3275,3275,3270,3
20230809,125000,187363265,3275,3275,3275,3270,129
20230809,124900,186940795,3270,3285,3285,3270,2084
20230809,124800,180113655,3290,3290,3290,3290,1
20230809,124700,180110365,3290,3290,3290,3290,0
20230809,124600,180110365,3290,3290,3290,3290,900
20230809,124500,177149365,3300,3300,3300,3300,0
20230809,124400,177149365,3300,3300,3300,3300,0
20230809,124300,177149365,3300,3300,3300,3300,14
20230809,124200,177103165,3300,3300,3300,3300,0
20230809,124100,177103165,3300,3300,3300,3300,0
20230809,124000,177103165,3300,3290,3300,3290,175
20230809,123900,176526905,3290,3290,3290,3290,600
20230809,123800,174552905,3300,3300,3300,3300,0
20230809,123700,174552905,3300,3300,3300,3300,0
20230809,123600,174552905,3300,3300,3300,3300,0
20230809,123500,174552905,3300,3300,3300,3300,0
20230809,123400,174552905,3300,3300,3300,3300,1
20230809,123300,174549605,3300,3300,3300,3300,0
20230809,123200,174549605,3300,3300,3300,3295,1530
20230809,123100,169508105,3300,3300,3300,3300,0
20230809,123000,169508105,3300,3300,3300,3300,0
20230809,122900,169508105,3300,3300,3300,3300,2
20230809,122800,169501505,3300,3300,3300,3300,22
20230809,122700,169428905,3300,3300,3300,3300,0
20230809,122600,169428905,3300,3300,3305,3300,842
20230809,122500,166650205,3300,3300,3305,3300,108
20230809,122400,166293785,3305,3305,3305,3305,16
20230809,122300,166240905,3305,3305,3305,3305,7
20230809,122200,166217770,3305,3305,3305,3305,12
20230809,122100,166178110,3305,3305,3305,3305,24
20230809,122000,166098790,3305,3305,3305,3305,0
20230809,121900,166098790,3305,3305,3305,3305,4
20230809,121800,166085570,3305,3305,3305,3305,0
20230809,121700,166085570,3305,3305,3305,3305,9
20230809,121600,166055825,3305,3300,3305,3300,699
20230809,121500,163748785,3305,3305,3305,3305,19
20230809,121400,163685990,3300,3305,3305,3300,25
20230809,121300,163603420,3305,3300,3305,3300,20
20230809,121200,163537370,3305,3305,3305,3305,4
20230809,121100,163524150,3305,3305,3305,3305,0
20230809,121000,163524150,3305,3305,3305,3305,14
20230809,120900,163477880,3305,3305,3305,3305,10
20230809,120800,163444830,3305,3305,3305,3305,35
20230809,120700,163329155,3305,3295,3305,3295,1849
20230809,120600,157231570,3290,3280,3290,3280,3005
20230809,120500,147365750,3280,3280,3280,3280,1
20230809,120400,147362470,3280,3280,3280,3280,0
20230809,120300,147362470,3280,3280,3280,3280,0
20230809,120200,147362470,3280,3280,3280,3280,0
20230809,120100,147362470,3280,3280,3280,3280,0
20230809,120000,147362470,3280,3280,3280,3280,0
20230809,115900,147362470,3280,3280,3280,3280,2
20230809,115800,147355910,3280,3280,3280,3280,0
20230809,115700,147355910,3280,3280,3280,3280,4
20230809,115600,147342790,3280,3280,3280,3280,0
20230809,115500,147342790,3280,3280,3280,3280,0
20230809,115400,147342790,3280,3280,3280,3280,0
20230809,115300,147342790,3280,3280,3280,3280,1
20230809,115200,147339510,3280,3280,3280,3280,0
20230809,115100,147339510,3280,3280,3280,3280,0
20230809,115000,147339510,3280,3280,3280,3280,0
20230809,114900,147339510,3280,3270,3280,3265,154
20230809,114800,146836350,3280,3265,3280,3265,1002
20230809,114700,143564790,3280,3280,3280,3280,600
20230809,114600,141596790,3280,3280,3280,3280,7
20230809,114500,141573830,3280,3280,3280,3280,0
20230809,114400,141573830,3280,3280,3280,3280,0
20230809,114300,141573830,3280,3280,3280,3280,0
20230809,114200,141573830,3280,3280,3280,3280,0
20230809,114100,141573830,3280,3280,3280,3280,0
20230809,114000,141573830,3280,3280,3280,3280,300
20230809,113900,140589830,3285,3285,3285,3285,0
20230809,113800,140589830,3285,3285,3285,3285,0
20230809,113700,140589830,3285,3285,3285,3285,0
20230809,113600,140589830,3285,3285,3285,3285,0
20230809,113500,140589830,3285,3285,3285,3285,0
20230809,113400,140589830,3285,3285,3285,3285,0
20230809,113300,140589830,3285,3280,3285,3280,137
20230809,113200,140140455,3280,3265,3280,3265,3782
20230809,113100,127773125,3250,3250,3250,3250,0
20230809,113000,127773125,3250,3250,3250,3250,124
20230809,112900,127370125,3250,3250,3250,3250,1000
20230809,112800,124120125,3250,3255,3255,3250,124
20230809,112700,123717120,3250,3250,3250,3250,0
20230809,112600,123717120,3250,3255,3255,3250,123
20230809,112500,123317240,3245,3265,3270,3245,710
20230809,112400,120995570,3270,3270,3270,3270,10
20230809,112300,120962870,3265,3265,3265,3265,1683
20230809,112200,115467875,3265,3265,3265,3265,621
20230809,112100,113440310,3265,3265,3265,3265,0
20230809,112000,113440310,3265,3265,3265,3265,0
20230809,111900,113440310,3265,3250,3265,3250,1115
20230809,111800,109816530,3250,3250,3250,3250,1
20230809,111700,109813280,3245,3245,3245,3245,624
20230809,111600,107788400,3250,3250,3250,3250,1063
20230809,111500,104333650,3250,3250,3250,3250,0
20230809,111400,104333650,3250,3250,3250,3250,0
20230809,111300,104333650,3250,3250,3250,3250,1
20230809,111200,104330400,3250,3250,3250,3250,0
20230809,111100,104330400,3250,3250,3250,3250,0
20230809,111000,104330400,3250,3250,3250,3250,58
20230809,110900,104141900,3250,3250,3250,3250,0
20230809,110800,104141900,3250,3250,3250,3250,506
20230809,110700,102497400,3250,3250,3250,3250,200
20230809,110600,101847400,3250,3250,3250,3250,123
20230809,110500,101447650,3250,3250,3250,3250,0
20230809,110400,101447650,3250,3250,3250,3250,124
20230809,110300,101044650,3250,3250,3250,3250,0
20230809,110200,101044650,3250,3250,3250,3250,125
20230809,110100,100638400,3265,3250,3265,3250,1034
20230809,110000,97262720,3250,3250,3250,3250,101
20230809,105900,96934470,3250,3250,3250,3250,130
20230809,105800,96511970,3250,3250,3250,3250,0
20230809,105700,96511970,3250,3250,3250,3250,190
20230809,105600,95894470,3250,3250,3250,3250,0
20230809,105500,95894470,3250,3250,3250,3250,104
20230809,105400,95556470,3250,3250,3250,3250,124
20230809,105300,95153470,3250,3250,3250,3250,124
20230809,105200,94750470,3250,3250,3250,3250,0
20230809,105100,94750470,3250,3250,3250,3250,1124
20230809,105000,91097470,3250,3260,3260,3250,51
20230809,104900,90931220,3250,3250,3250,3250,125
20230809,104800,90524970,3250,3250,3250,3250,0
20230809,104700,90524970,3250,3260,3260,3250,467
20230809,104600,89002570,3255,3255,3255,3255,389
20230809,104500,87736375,3255,3255,3255,3255,50
20230809,104400,87573625,3250,3250,3250,3250,558
20230809,104300,85760125,3250,3250,3250,3250,0
20230809,104200,85760125,3250,3250,3250,3250,0
20230809,104100,85760125,3250,3250,3250,3250,0
20230809,104000,85760125,3250,3250,3250,3250,0
20230809,103900,85760125,3250,3250,3250,3250,0
20230809,103800,85760125,3250,3250,3250,3250,0
20230809,103700,85760125,3250,3250,3250,3250,0
20230809,103600,85760125,3250,3250,3250,3250,200
20230809,103500,85110125,3250,3250,3250,3250,0
20230809,103400,85110125,3250,3250,3250,3250,612
20230809,103300,83121125,3250,3250,3250,3250,2
20230809,103200,83114625,3250,3250,3250,3250,286
20230809,103100,82185125,3250,3250,3250,3250,250
20230809,103000,81372625,3245,3245,3245,3245,123
20230809,102900,80973490,3245,3250,3250,3245,22
20230809,102800,80902050,3250,3250,3250,3250,1926
20230809,102700,74642550,3255,3255,3255,3255,0
20230809,102600,74642550,3255,3255,3255,3255,1712
20230809,102500,69069990,3255,3255,3255,3255,0
20230809,102400,69069990,3255,3255,3255,3255,1
20230809,102300,69066735,3255,3255,3255,3255,30
20230809,102200,68969085,3250,3250,3250,3250,124
20230809,102100,68566085,3250,3250,3250,3250,123
20230809,102000,68166335,3250,3250,3250,3250,960
20230809,101900,65046335,3250,3250,3250,3250,0
20230809,101800,65046335,3250,3250,3250,3250,0
20230809,101700,65046335,3250,3250,3250,3250,12
20230809,101600,65007335,3255,3255,3255,3255,0
20230809,101500,65007335,3255,3255,3255,3255,0
20230809,101400,65007335,3255,3255,3255,3255,0
20230809,101300,65007335,3255,3255,3255,3255,0
20230809,101200,65007335,3255,3255,3255,3255,10
20230809,101100,64974785,3255,3255,3255,3255,0
20230809,101000,64974785,3255,3255,3255,3255,0
20230809,100900,64974785,3255,3255,3255,3255,2
20230809,100800,64968275,3250,3250,3250,3250,87
20230809,100700,64685525,3250,3250,3255,3250,2073
20230809,100600,57947475,3245,3245,3245,3245,0
20230809,100500,57947475,3245,3245,3245,3245,2123
20230809,100400,51058340,3250,3250,3250,3250,0
20230809,100300,51058340,3250,3250,3250,3250,5
20230809,100200,51042090,3250,3250,3250,3250,0
20230809,100100,51042090,3250,3250,3250,3250,0
20230809,100000,51042090,3250,3250,3250,3250,0
20230809,095900,51042090,3250,3250,3250,3250,5
20230809,095800,51025840,3245,3250,3250,3245,124
20230809,095700,50623450,3245,3245,3245,3245,0
20230809,095600,50623450,3245,3245,3245,3245,252
20230809,095500,49805710,3245,3250,3250,3245,764
20230809,095400,47325925,3255,3250,3255,3250,230
20230809,095300,46578415,3250,3250,3250,3250,250
20230809,095200,45765915,3250,3250,3250,3250,124
20230809,095100,45362915,3250,3250,3250,3250,0
20230809,095000,45362915,3250,3250,3250,3250,277
20230809,094900,44462665,3250,3250,3250,3250,0
20230809,094800,44462665,3250,3250,3250,3250,527
20230809,094700,42749915,3250,3250,3250,3250,0
20230809,094600,42749915,3250,3250,3250,3250,10
20230809,094500,42717415,3250,3250,3250,3250,10
20230809,094400,42684915,3250,3250,3250,3250,0
20230809,094300,42684915,3250,3250,3250,3250,1048
20230809,094200,39278915,3250,3250,3250,3250,0
20230809,094100,39278915,3250,3250,3250,3250,124
20230809,094000,38875915,3250,3250,3250,3250,2000
20230809,093900,32375915,3250,3250,3250,3250,123
20230809,093800,31976165,3250,3255,3255,3250,1000
20230809,093700,28726135,3265,3265,3265,3265,0
20230809,093600,28726135,3265,3265,3265,3265,3
20230809,093500,28716340,3250,3265,3265,3250,128
20230809,093400,28300295,3270,3265,3270,3265,2000
20230809,093300,21762525,3270,3255,3270,3255,407
20230809,093200,20437665,3255,3255,3255,3255,230
20230809,093100,19689015,3255,3255,3255,3255,0
20230809,093000,19689015,3255,3255,3255,3255,223
20230809,092900,18963150,3255,3260,3260,3255,342
20230809,092800,17849415,3270,3270,3270,3270,0
20230809,092700,17849415,3270,3270,3270,3270,0
20230809,092600,17849415,3270,3265,3270,3260,126
20230809,092500,17438620,3260,3290,3290,3260,12
20230809,092400,17399170,3290,3260,3290,3260,1530
20230809,092300,12388905,3260,3260,3260,3260,0
20230809,092200,12388905,3260,3260,3260,3260,2
20230809,092100,12382385,3260,3260,3260,3260,69
20230809,092000,12157445,3260,3260,3260,3260,200
20230809,091900,11505445,3255,3250,3255,3250,352
20230809,091800,10360440,3250,3250,3250,3250,0
20230809,091700,10360440,3250,3250,3250,3250,96
20230809,091600,10048440,3250,3250,3250,3250,1370
20230809,091500,5595940,3250,3250,3250,3250,626
20230809,091400,3561440,3250,3250,3250,3250,0
20230809,091300,3561440,3250,3250,3250,3250,1
20230809,091200,3558190,3235,3235,3235,3235,0
20230809,091100,3558190,3235,3235,3250,3235,54
20230809,091000,3383470,3250,3250,3250,3250,50
20230809,090900,3220970,3250,3250,3250,3250,50
20230809,090800,3058470,3250,3250,3250,3250,0
20230809,090700,3058470,3250,3250,3250,3250,307
20230809,090600,2060720,3250,3250,3250,3250,0
20230809,090500,2060720,3250,3240,3250,3240,3
20230809,090400,2050985,3230,3230,3230,3230,310
20230809,090300,1049685,3230,3230,3230,3230,32
20230809,090200,946325,3235,3235,3235,3235,50
20230809,090100,784575,3235,3235,3235,3235,10
20230809,090000,752225,3225,3200,3225,3200,235