KissMeData/014970/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185400,47058345,3890,3890,3890,3890,497
20230809,185300,47058345,3890,3890,3890,3890,0
20230809,185200,47058345,3890,3890,3890,3890,0
20230809,185100,47058345,3890,3890,3890,3890,0
20230809,185000,47058345,3890,3890,3890,3890,0
20230809,184900,47058345,3890,3890,3890,3890,0
20230809,184800,47058345,3890,3890,3890,3890,0
20230809,184700,47058345,3890,3890,3890,3890,0
20230809,184600,47058345,3890,3890,3890,3890,0
20230809,184500,47058345,3890,3890,3890,3890,0
20230809,184400,47058345,3890,3890,3890,3890,0
20230809,184300,47058345,3890,3890,3890,3890,0
20230809,184200,47058345,3890,3890,3890,3890,0
20230809,184100,47058345,3890,3890,3890,3890,0
20230809,184000,47058345,3890,3890,3890,3890,0
20230809,183900,47058345,3890,3890,3890,3890,0
20230809,183800,47058345,3890,3890,3890,3890,0
20230809,183700,47058345,3890,3890,3890,3890,0
20230809,183600,47058345,3890,3890,3890,3890,0
20230809,183500,47058345,3890,3890,3890,3890,0
20230809,183400,47058345,3890,3890,3890,3890,0
20230809,183300,47058345,3890,3890,3890,3890,0
20230809,183200,47058345,3890,3890,3890,3890,0
20230809,183100,47058345,3890,3890,3890,3890,0
20230809,183000,47058345,3890,3890,3890,3890,0
20230809,182900,47058345,3890,3890,3890,3890,0
20230809,182800,47058345,3890,3890,3890,3890,0
20230809,182700,47058345,3890,3890,3890,3890,0
20230809,182600,47058345,3890,3890,3890,3890,0
20230809,182500,47058345,3890,3890,3890,3890,0
20230809,182400,47058345,3890,3890,3890,3890,497
20230809,182300,47058345,3890,3890,3890,3890,0
20230809,182200,47058345,3890,3890,3890,3890,0
20230809,182100,47058345,3890,3890,3890,3890,0
20230809,182000,47058345,3890,3890,3890,3890,0
20230809,181900,47058345,3890,3890,3890,3890,0
20230809,181800,47058345,3890,3890,3890,3890,0
20230809,181700,47058345,3890,3890,3890,3890,0
20230809,181600,47058345,3890,3890,3890,3890,0
20230809,181500,47058345,3890,3890,3890,3890,0
20230809,181400,47058345,3890,3890,3890,3890,0
20230809,181300,47058345,3890,3890,3890,3890,0
20230809,181200,47058345,3890,3890,3890,3890,0
20230809,181100,47058345,3890,3890,3890,3890,0
20230809,181000,47058345,3890,3890,3890,3890,0
20230809,180900,47058345,3890,3890,3890,3890,0
20230809,180800,47058345,3890,3890,3890,3890,0
20230809,180700,47058345,3890,3890,3890,3890,0
20230809,180600,47058345,3890,3890,3890,3890,0
20230809,180500,47058345,3890,3890,3890,3890,0
20230809,180400,47058345,3890,3890,3890,3890,0
20230809,180300,47058345,3890,3890,3890,3890,0
20230809,180200,47058345,3890,3890,3890,3890,0
20230809,180100,47058345,3890,3890,3890,3890,0
20230809,180000,47058345,3890,3890,3890,3890,0
20230809,175900,47058345,3890,3890,3890,3890,0
20230809,175800,47058345,3890,3890,3890,3890,0
20230809,175700,47058345,3890,3890,3890,3890,0
20230809,175600,47058345,3890,3890,3890,3890,0
20230809,175500,47058345,3890,3890,3890,3890,0
20230809,175400,47058345,3890,3890,3890,3890,497
20230809,175300,47058345,3890,3890,3890,3890,0
20230809,175200,47058345,3890,3890,3890,3890,0
20230809,175100,47058345,3890,3890,3890,3890,0
20230809,175000,47058345,3890,3890,3890,3890,0
20230809,174900,47058345,3890,3890,3890,3890,0
20230809,174800,47058345,3890,3890,3890,3890,0
20230809,174700,47058345,3890,3890,3890,3890,0
20230809,174600,47058345,3890,3890,3890,3890,0
20230809,174500,47058345,3890,3890,3890,3890,0
20230809,174400,47058345,3890,3890,3890,3890,0
20230809,174300,47058345,3890,3890,3890,3890,0
20230809,174200,47058345,3890,3890,3890,3890,0
20230809,174100,47058345,3890,3890,3890,3890,0
20230809,174000,47058345,3890,3890,3890,3890,0
20230809,173900,47058345,3890,3890,3890,3890,0
20230809,173800,47058345,3890,3890,3890,3890,0
20230809,173700,47058345,3890,3890,3890,3890,0
20230809,173600,47058345,3890,3890,3890,3890,0
20230809,173500,47058345,3890,3890,3890,3890,0
20230809,173400,47058345,3890,3890,3890,3890,0
20230809,173300,47058345,3890,3890,3890,3890,0
20230809,173200,47058345,3890,3890,3890,3890,0
20230809,173100,47058345,3890,3890,3890,3890,0
20230809,173000,47058345,3890,3890,3890,3890,0
20230809,172900,47058345,3890,3890,3890,3890,0
20230809,172800,47058345,3890,3890,3890,3890,0
20230809,172700,47058345,3890,3890,3890,3890,0
20230809,172600,47058345,3890,3890,3890,3890,0
20230809,172500,47058345,3890,3890,3890,3890,0
20230809,172400,47058345,3890,3890,3890,3890,497
20230809,172300,47058345,3890,3890,3890,3890,0
20230809,172200,47058345,3890,3890,3890,3890,0
20230809,172100,47058345,3890,3890,3890,3890,0
20230809,172000,47058345,3890,3890,3890,3890,0
20230809,171900,47058345,3890,3890,3890,3890,0
20230809,171800,47058345,3890,3890,3890,3890,0
20230809,171700,47058345,3890,3890,3890,3890,0
20230809,171600,47058345,3890,3890,3890,3890,0
20230809,171500,47058345,3890,3890,3890,3890,0
20230809,171400,47058345,3890,3890,3890,3890,0
20230809,171300,47058345,3890,3890,3890,3890,0
20230809,171200,47058345,3890,3890,3890,3890,0
20230809,171100,47058345,3890,3890,3890,3890,0
20230809,171000,47058345,3890,3890,3890,3890,0
20230809,170900,47058345,3890,3890,3890,3890,0
20230809,170800,47058345,3890,3890,3890,3890,0
20230809,170700,47058345,3890,3890,3890,3890,0
20230809,170600,47058345,3890,3890,3890,3890,0
20230809,170500,47058345,3890,3890,3890,3890,0
20230809,170400,47058345,3890,3890,3890,3890,0
20230809,170300,47058345,3890,3890,3890,3890,0
20230809,170200,47058345,3890,3890,3890,3890,0
20230809,170100,47058345,3890,3890,3890,3890,0
20230809,170000,47058345,3890,3890,3890,3890,0
20230809,165900,47058345,3890,3890,3890,3890,0
20230809,165800,47058345,3890,3890,3890,3890,0
20230809,165700,47058345,3890,3890,3890,3890,0
20230809,165600,47058345,3890,3890,3890,3890,0
20230809,165500,47058345,3890,3890,3890,3890,0
20230809,165400,47058345,3890,3890,3890,3890,497
20230809,165300,47058345,3890,3890,3890,3890,0
20230809,165200,47058345,3890,3890,3890,3890,0
20230809,165100,47058345,3890,3890,3890,3890,0
20230809,165000,47058345,3890,3890,3890,3890,0
20230809,164900,47058345,3890,3890,3890,3890,0
20230809,164800,47058345,3890,3890,3890,3890,0
20230809,164700,47058345,3890,3890,3890,3890,0
20230809,164600,47058345,3890,3890,3890,3890,0
20230809,164500,47058345,3890,3890,3890,3890,0
20230809,164400,47058345,3890,3890,3890,3890,0
20230809,164300,47058345,3890,3890,3890,3890,0
20230809,164200,47058345,3890,3890,3890,3890,0
20230809,164100,47058345,3890,3890,3890,3890,0
20230809,164000,47058345,3890,3890,3890,3890,0
20230809,163900,47058345,3890,3890,3890,3890,0
20230809,163800,47058345,3890,3890,3890,3890,0
20230809,163700,47058345,3890,3890,3890,3890,0
20230809,163600,47058345,3890,3890,3890,3890,0
20230809,163500,47058345,3890,3890,3890,3890,0
20230809,163400,47058345,3890,3890,3890,3890,0
20230809,163300,47058345,3890,3890,3890,3890,0
20230809,163200,47058345,3890,3890,3890,3890,0
20230809,163100,47058345,3890,3890,3890,3890,0
20230809,163000,47058345,3890,3890,3890,3890,0
20230809,162900,47058345,3890,3890,3890,3890,0
20230809,162800,47058345,3890,3890,3890,3890,0
20230809,162700,47058345,3890,3890,3890,3890,0
20230809,162600,47058345,3890,3890,3890,3890,0
20230809,162500,47058345,3890,3890,3890,3890,0
20230809,162400,47058345,3890,3890,3890,3890,497
20230809,162300,47058345,3890,3890,3890,3890,0
20230809,162200,47058345,3890,3890,3890,3890,0
20230809,162100,47058345,3890,3890,3890,3890,0
20230809,162000,47058345,3890,3890,3890,3890,0
20230809,161900,47058345,3890,3890,3890,3890,0
20230809,161800,47058345,3890,3890,3890,3890,0
20230809,161700,47058345,3890,3890,3890,3890,0
20230809,161600,47058345,3890,3890,3890,3890,0
20230809,161500,47058345,3890,3890,3890,3890,0
20230809,161400,47058345,3890,3890,3890,3890,0
20230809,161300,47058345,3890,3890,3890,3890,0
20230809,161200,47058345,3890,3890,3890,3890,0
20230809,161100,47058345,3890,3890,3890,3890,0
20230809,161000,47058345,3890,3890,3890,3890,0
20230809,160900,47058345,3890,3890,3890,3890,0
20230809,160800,47058345,3890,3890,3890,3890,0
20230809,160700,47058345,3890,3890,3890,3890,0
20230809,160600,47058345,3890,3890,3890,3890,0
20230809,160500,47058345,3890,3890,3890,3890,0
20230809,160400,47058345,3890,3890,3890,3890,0
20230809,160300,47058345,3890,3890,3890,3890,0
20230809,160200,47058345,3890,3890,3890,3890,0
20230809,160100,47058345,3890,3890,3890,3890,0
20230809,160000,47058345,3890,3890,3890,3890,0
20230809,155900,47058345,3890,3890,3890,3890,0
20230809,155800,47058345,3890,3890,3890,3890,0
20230809,155700,47058345,3890,3890,3890,3890,0
20230809,155600,47058345,3890,3890,3890,3890,0
20230809,155500,47058345,3890,3890,3890,3890,0
20230809,155400,47058345,3890,3890,3890,3890,497
20230809,155300,47058345,3890,3890,3890,3890,0
20230809,155200,47058345,3890,3890,3890,3890,0
20230809,155100,47058345,3890,3890,3890,3890,0
20230809,155000,47058345,3890,3890,3890,3890,0
20230809,154900,47058345,3890,3890,3890,3890,0
20230809,154800,47058345,3890,3890,3890,3890,0
20230809,154700,47058345,3890,3890,3890,3890,0
20230809,154600,47058345,3890,3890,3890,3890,0
20230809,154500,47058345,3890,3890,3890,3890,0
20230809,154400,47058345,3890,3890,3890,3890,0
20230809,154300,47058345,3890,3890,3890,3890,0
20230809,154200,47058345,3890,3890,3890,3890,0
20230809,154100,47058345,3890,3890,3890,3890,0
20230809,154000,47058345,3890,3890,3890,3890,0
20230809,153900,47058345,3890,3890,3890,3890,0
20230809,153800,47058345,3890,3890,3890,3890,0
20230809,153700,47058345,3890,3890,3890,3890,0
20230809,153600,47058345,3890,3890,3890,3890,0
20230809,153500,47058345,3890,3890,3890,3890,0
20230809,153400,47058345,3890,3890,3890,3890,0
20230809,153300,47058345,3890,3890,3890,3890,0
20230809,153200,47058345,3890,3890,3890,3890,0
20230809,153100,47058345,3890,3890,3890,3890,0
20230809,153000,47058345,3890,3890,3890,3890,497
20230809,152900,45125015,3880,3880,3880,3880,0
20230809,152800,45125015,3880,3880,3880,3880,0
20230809,152700,45125015,3880,3880,3880,3880,0
20230809,152600,45125015,3880,3880,3880,3880,0
20230809,152500,45125015,3880,3880,3880,3880,0
20230809,152400,45125015,3880,3880,3880,3880,0
20230809,152300,45125015,3880,3880,3880,3880,0
20230809,152200,45125015,3880,3880,3880,3880,0
20230809,152100,45125015,3880,3880,3880,3880,0
20230809,152000,45125015,3880,3880,3880,3880,0
20230809,151900,45125015,3880,3870,3880,3870,179
20230809,151800,44432055,3870,3870,3870,3870,0
20230809,151700,44432055,3870,3870,3870,3870,0
20230809,151600,44432055,3870,3870,3870,3870,0
20230809,151500,44432055,3870,3870,3870,3870,0
20230809,151400,44432055,3870,3870,3870,3870,1
20230809,151300,44428185,3870,3870,3870,3870,11
20230809,151200,44385615,3870,3870,3870,3870,44
20230809,151100,44215335,3875,3875,3875,3875,1
20230809,151000,44211460,3870,3870,3870,3870,100
20230809,150900,43824460,3870,3870,3870,3870,0
20230809,150800,43824460,3870,3870,3870,3870,122
20230809,150700,43352320,3870,3865,3870,3865,12
20230809,150600,43305930,3865,3865,3865,3865,3
20230809,150500,43294335,3865,3865,3865,3865,100
20230809,150400,42907835,3865,3865,3865,3865,0
20230809,150300,42907835,3865,3865,3865,3865,0
20230809,150200,42907835,3865,3865,3865,3865,0
20230809,150100,42907835,3865,3865,3865,3865,0
20230809,150000,42907835,3865,3865,3865,3865,0
20230809,145900,42907835,3865,3865,3865,3865,0
20230809,145800,42907835,3865,3865,3865,3865,21
20230809,145700,42826670,3865,3865,3865,3865,0
20230809,145600,42826670,3865,3865,3865,3865,0
20230809,145500,42826670,3865,3865,3865,3865,0
20230809,145400,42826670,3865,3865,3865,3865,0
20230809,145300,42826670,3865,3865,3865,3865,0
20230809,145200,42826670,3865,3865,3865,3865,0
20230809,145100,42826670,3865,3865,3865,3865,42
20230809,145000,42664340,3865,3865,3865,3865,0
20230809,144900,42664340,3865,3850,3865,3850,100
20230809,144800,42278450,3845,3845,3845,3845,0
20230809,144700,42278450,3845,3845,3845,3845,0
20230809,144600,42278450,3845,3845,3845,3845,0
20230809,144500,42278450,3845,3845,3845,3845,0
20230809,144400,42278450,3845,3845,3845,3845,0
20230809,144300,42278450,3845,3845,3845,3845,0
20230809,144200,42278450,3845,3845,3845,3845,0
20230809,144100,42278450,3845,3845,3845,3845,10
20230809,144000,42240000,3845,3845,3845,3845,1
20230809,143900,42236155,3850,3850,3850,3850,0
20230809,143800,42236155,3850,3850,3850,3850,13
20230809,143700,42186105,3850,3850,3850,3850,0
20230809,143600,42186105,3850,3850,3850,3850,0
20230809,143500,42186105,3850,3850,3850,3850,0
20230809,143400,42186105,3850,3850,3850,3850,19
20230809,143300,42112955,3855,3855,3855,3855,0
20230809,143200,42112955,3855,3855,3855,3855,0
20230809,143100,42112955,3855,3855,3855,3855,0
20230809,143000,42112955,3855,3855,3855,3855,0
20230809,142900,42112955,3855,3855,3855,3855,0
20230809,142800,42112955,3855,3855,3855,3855,0
20230809,142700,42112955,3855,3855,3855,3855,0
20230809,142600,42112955,3855,3855,3855,3855,0
20230809,142500,42112955,3855,3855,3855,3855,0
20230809,142400,42112955,3855,3855,3855,3855,0
20230809,142300,42112955,3855,3855,3855,3855,0
20230809,142200,42112955,3855,3855,3855,3855,0
20230809,142100,42112955,3855,3855,3855,3855,1
20230809,142000,42109100,3855,3855,3855,3855,0
20230809,141900,42109100,3855,3855,3855,3855,0
20230809,141800,42109100,3855,3855,3855,3855,0
20230809,141700,42109100,3855,3855,3855,3855,0
20230809,141600,42109100,3855,3855,3855,3855,1
20230809,141500,42105245,3850,3850,3850,3850,2
20230809,141400,42097545,3855,3855,3855,3855,0
20230809,141300,42097545,3855,3855,3855,3855,0
20230809,141200,42097545,3855,3855,3855,3855,0
20230809,141100,42097545,3855,3855,3855,3855,0
20230809,141000,42097545,3855,3855,3855,3855,0
20230809,140900,42097545,3855,3855,3855,3855,0
20230809,140800,42097545,3855,3855,3855,3855,0
20230809,140700,42097545,3855,3855,3855,3855,1
20230809,140600,42093690,3850,3850,3850,3850,0
20230809,140500,42093690,3850,3850,3850,3850,0
20230809,140400,42093690,3850,3850,3850,3850,0
20230809,140300,42093690,3850,3850,3850,3850,0
20230809,140200,42093690,3850,3850,3850,3850,0
20230809,140100,42093690,3850,3850,3850,3850,0
20230809,140000,42093690,3850,3850,3850,3850,0
20230809,135900,42093690,3850,3850,3850,3850,0
20230809,135800,42093690,3850,3850,3850,3850,0
20230809,135700,42093690,3850,3850,3850,3850,0
20230809,135600,42093690,3850,3850,3850,3850,0
20230809,135500,42093690,3850,3850,3850,3850,0
20230809,135400,42093690,3850,3850,3850,3850,0
20230809,135300,42093690,3850,3850,3850,3850,0
20230809,135200,42093690,3850,3850,3850,3850,0
20230809,135100,42093690,3850,3850,3850,3850,0
20230809,135000,42093690,3850,3850,3850,3850,0
20230809,134900,42093690,3850,3850,3850,3850,0
20230809,134800,42093690,3850,3850,3850,3850,0
20230809,134700,42093690,3850,3850,3850,3850,0
20230809,134600,42093690,3850,3850,3850,3850,0
20230809,134500,42093690,3850,3850,3850,3850,0
20230809,134400,42093690,3850,3850,3850,3850,0
20230809,134300,42093690,3850,3850,3850,3850,0
20230809,134200,42093690,3850,3850,3850,3850,0
20230809,134100,42093690,3850,3850,3850,3850,0
20230809,134000,42093690,3850,3850,3850,3850,0
20230809,133900,42093690,3850,3850,3850,3850,0
20230809,133800,42093690,3850,3850,3850,3850,1
20230809,133700,42089840,3850,3850,3850,3850,0
20230809,133600,42089840,3850,3850,3850,3850,0
20230809,133500,42089840,3850,3850,3850,3850,0
20230809,133400,42089840,3850,3850,3850,3850,0
20230809,133300,42089840,3850,3850,3850,3850,0
20230809,133200,42089840,3850,3850,3850,3850,0
20230809,133100,42089840,3850,3850,3850,3850,0
20230809,133000,42089840,3850,3850,3850,3850,0
20230809,132900,42089840,3850,3850,3850,3850,0
20230809,132800,42089840,3850,3850,3850,3850,1
20230809,132700,42085990,3845,3845,3845,3845,200
20230809,132600,41316990,3850,3850,3850,3850,0
20230809,132500,41316990,3850,3850,3850,3850,0
20230809,132400,41316990,3850,3850,3850,3850,0
20230809,132300,41316990,3850,3850,3850,3850,0
20230809,132200,41316990,3850,3850,3850,3850,0
20230809,132100,41316990,3850,3850,3850,3850,1
20230809,132000,41313140,3860,3860,3860,3860,0
20230809,131900,41313140,3860,3860,3860,3860,0
20230809,131800,41313140,3860,3860,3860,3860,10
20230809,131700,41274540,3860,3860,3860,3860,12
20230809,131600,41228220,3860,3860,3860,3860,2
20230809,131500,41220500,3860,3835,3860,3835,66
20230809,131400,40965765,3860,3860,3860,3860,0
20230809,131300,40965765,3860,3860,3860,3860,0
20230809,131200,40965765,3860,3860,3860,3860,0
20230809,131100,40965765,3860,3835,3860,3835,300
20230809,131000,39807790,3860,3835,3860,3835,400
20230809,130900,38263815,3860,3860,3860,3860,0
20230809,130800,38263815,3860,3860,3860,3860,0
20230809,130700,38263815,3860,3860,3860,3860,0
20230809,130600,38263815,3860,3860,3860,3860,0
20230809,130500,38263815,3860,3860,3860,3860,0
20230809,130400,38263815,3860,3860,3860,3860,0
20230809,130300,38263815,3860,3860,3860,3860,0
20230809,130200,38263815,3860,3860,3860,3860,0
20230809,130100,38263815,3860,3860,3860,3860,0
20230809,130000,38263815,3860,3860,3860,3860,0
20230809,125900,38263815,3860,3860,3860,3860,0
20230809,125800,38263815,3860,3860,3860,3860,0
20230809,125700,38263815,3860,3860,3860,3860,0
20230809,125600,38263815,3860,3860,3860,3860,0
20230809,125500,38263815,3860,3860,3860,3860,0
20230809,125400,38263815,3860,3860,3860,3860,0
20230809,125300,38263815,3860,3860,3860,3860,0
20230809,125200,38263815,3860,3860,3860,3860,0
20230809,125100,38263815,3860,3860,3860,3860,0
20230809,125000,38263815,3860,3825,3860,3825,31
20230809,124900,38144920,3830,3830,3830,3830,0
20230809,124800,38144920,3830,3830,3830,3830,8
20230809,124700,38114280,3830,3830,3830,3830,0
20230809,124600,38114280,3830,3830,3830,3830,0
20230809,124500,38114280,3830,3830,3830,3830,0
20230809,124400,38114280,3830,3830,3830,3830,0
20230809,124300,38114280,3830,3840,3840,3830,122
20230809,124200,37646410,3870,3870,3870,3870,0
20230809,124100,37646410,3870,3870,3870,3870,0
20230809,124000,37646410,3870,3870,3870,3870,0
20230809,123900,37646410,3870,3870,3870,3870,0
20230809,123800,37646410,3870,3820,3870,3820,400
20230809,123700,36100330,3815,3815,3815,3815,84
20230809,123600,35779870,3815,3815,3815,3815,16
20230809,123500,35718830,3815,3815,3815,3815,0
20230809,123400,35718830,3815,3815,3815,3815,0
20230809,123300,35718830,3815,3815,3815,3815,0
20230809,123200,35718830,3815,3815,3815,3815,0
20230809,123100,35718830,3815,3815,3815,3815,0
20230809,123000,35718830,3815,3815,3815,3815,2
20230809,122900,35711200,3815,3815,3815,3815,0
20230809,122800,35711200,3815,3815,3815,3815,0
20230809,122700,35711200,3815,3815,3815,3815,0
20230809,122600,35711200,3815,3815,3815,3815,0
20230809,122500,35711200,3815,3815,3815,3815,0
20230809,122400,35711200,3815,3815,3815,3815,0
20230809,122300,35711200,3815,3815,3815,3815,0
20230809,122200,35711200,3815,3815,3815,3815,0
20230809,122100,35711200,3815,3815,3815,3815,0
20230809,122000,35711200,3815,3815,3815,3815,0
20230809,121900,35711200,3815,3815,3815,3815,0
20230809,121800,35711200,3815,3815,3815,3815,0
20230809,121700,35711200,3815,3815,3815,3815,0
20230809,121600,35711200,3815,3815,3815,3815,0
20230809,121500,35711200,3815,3815,3815,3815,0
20230809,121400,35711200,3815,3815,3815,3815,0
20230809,121300,35711200,3815,3815,3815,3815,0
20230809,121200,35711200,3815,3815,3815,3815,0
20230809,121100,35711200,3815,3815,3815,3815,0
20230809,121000,35711200,3815,3815,3815,3815,0
20230809,120900,35711200,3815,3815,3815,3815,0
20230809,120800,35711200,3815,3815,3815,3815,0
20230809,120700,35711200,3815,3815,3815,3815,0
20230809,120600,35711200,3815,3815,3815,3815,0
20230809,120500,35711200,3815,3815,3815,3815,0
20230809,120400,35711200,3815,3815,3815,3815,50
20230809,120300,35520450,3815,3815,3815,3815,0
20230809,120200,35520450,3815,3815,3815,3815,0
20230809,120100,35520450,3815,3815,3815,3815,0
20230809,120000,35520450,3815,3815,3815,3815,0
20230809,115900,35520450,3815,3815,3815,3815,0
20230809,115800,35520450,3815,3815,3815,3815,0
20230809,115700,35520450,3815,3815,3815,3815,0
20230809,115600,35520450,3815,3815,3815,3815,0
20230809,115500,35520450,3815,3815,3815,3815,0
20230809,115400,35520450,3815,3815,3815,3815,9
20230809,115300,35486115,3810,3810,3810,3810,1
20230809,115200,35482305,3815,3810,3815,3810,40
20230809,115100,35329710,3815,3815,3815,3815,0
20230809,115000,35329710,3815,3815,3815,3815,0
20230809,114900,35329710,3815,3815,3815,3815,0
20230809,114800,35329710,3815,3815,3815,3815,0
20230809,114700,35329710,3815,3810,3815,3810,12
20230809,114600,35283935,3815,3815,3815,3815,0
20230809,114500,35283935,3815,3815,3815,3815,0
20230809,114400,35283935,3815,3815,3815,3815,9
20230809,114300,35249600,3815,3815,3815,3815,1
20230809,114200,35245785,3815,3815,3815,3815,11
20230809,114100,35203820,3815,3815,3815,3815,50
20230809,114000,35013070,3815,3815,3815,3815,40
20230809,113900,34860470,3815,3815,3815,3815,0
20230809,113800,34860470,3815,3815,3815,3815,0
20230809,113700,34860470,3815,3815,3815,3815,0
20230809,113600,34860470,3815,3815,3815,3815,0
20230809,113500,34860470,3815,3815,3815,3815,0
20230809,113400,34860470,3815,3815,3815,3815,0
20230809,113300,34860470,3815,3815,3815,3815,0
20230809,113200,34860470,3815,3815,3815,3815,0
20230809,113100,34860470,3815,3815,3815,3815,0
20230809,113000,34860470,3815,3815,3815,3815,0
20230809,112900,34860470,3815,3815,3815,3815,0
20230809,112800,34860470,3815,3815,3815,3815,0
20230809,112700,34860470,3815,3815,3815,3815,0
20230809,112600,34860470,3815,3815,3815,3815,0
20230809,112500,34860470,3815,3815,3815,3815,0
20230809,112400,34860470,3815,3815,3815,3815,0
20230809,112300,34860470,3815,3815,3815,3815,0
20230809,112200,34860470,3815,3815,3815,3815,1009
20230809,112100,31011135,3815,3815,3815,3815,0
20230809,112000,31011135,3815,3815,3815,3815,0
20230809,111900,31011135,3815,3815,3815,3815,0
20230809,111800,31011135,3815,3815,3815,3815,1
20230809,111700,31007320,3810,3810,3810,3810,1
20230809,111600,31003510,3805,3805,3805,3805,0
20230809,111500,31003510,3805,3805,3805,3805,0
20230809,111400,31003510,3805,3805,3805,3805,0
20230809,111300,31003510,3805,3805,3805,3805,0
20230809,111200,31003510,3805,3805,3805,3805,0
20230809,111100,31003510,3805,3805,3805,3805,0
20230809,111000,31003510,3805,3805,3805,3805,0
20230809,110900,31003510,3805,3800,3805,3800,38
20230809,110800,30859105,3800,3800,3800,3800,50
20230809,110700,30669105,3800,3800,3800,3800,0
20230809,110600,30669105,3800,3800,3800,3800,0
20230809,110500,30669105,3800,3800,3800,3800,0
20230809,110400,30669105,3800,3800,3800,3800,0
20230809,110300,30669105,3800,3800,3800,3800,0
20230809,110200,30669105,3800,3800,3800,3800,0
20230809,110100,30669105,3800,3800,3800,3800,0
20230809,110000,30669105,3800,3800,3800,3800,0
20230809,105900,30669105,3800,3800,3800,3800,0
20230809,105800,30669105,3800,3800,3800,3800,0
20230809,105700,30669105,3800,3795,3800,3795,74
20230809,105600,30388020,3795,3815,3815,3795,1036
20230809,105500,26448800,3815,3815,3815,3815,0
20230809,105400,26448800,3815,3815,3815,3815,0
20230809,105300,26448800,3815,3815,3815,3815,0
20230809,105200,26448800,3815,3815,3815,3815,0
20230809,105100,26448800,3815,3815,3815,3815,0
20230809,105000,26448800,3815,3815,3815,3815,0
20230809,104900,26448800,3815,3815,3815,3815,0
20230809,104800,26448800,3815,3815,3815,3815,0
20230809,104700,26448800,3815,3815,3815,3815,0
20230809,104600,26448800,3815,3815,3815,3815,0
20230809,104500,26448800,3815,3815,3815,3815,3
20230809,104400,26437355,3815,3810,3815,3810,5
20230809,104300,26418285,3805,3805,3805,3805,0
20230809,104200,26418285,3805,3805,3805,3805,0
20230809,104100,26418285,3805,3805,3805,3805,0
20230809,104000,26418285,3805,3805,3805,3805,0
20230809,103900,26418285,3805,3805,3805,3805,0
20230809,103800,26418285,3805,3805,3805,3805,0
20230809,103700,26418285,3805,3805,3805,3805,0
20230809,103600,26418285,3805,3805,3805,3805,0
20230809,103500,26418285,3805,3805,3805,3805,551
20230809,103400,24321730,3805,3805,3805,3805,391
20230809,103300,22833975,3800,3800,3800,3800,0
20230809,103200,22833975,3800,3800,3800,3800,0
20230809,103100,22833975,3800,3800,3800,3800,0
20230809,103000,22833975,3800,3800,3800,3800,0
20230809,102900,22833975,3800,3800,3800,3800,0
20230809,102800,22833975,3800,3800,3800,3800,0
20230809,102700,22833975,3800,3800,3800,3800,0
20230809,102600,22833975,3800,3800,3800,3800,0
20230809,102500,22833975,3800,3800,3800,3800,0
20230809,102400,22833975,3800,3800,3800,3800,0
20230809,102300,22833975,3800,3800,3800,3800,0
20230809,102200,22833975,3800,3800,3800,3800,49
20230809,102100,22647775,3800,3815,3815,3800,1000
20230809,102000,18846240,3820,3820,3820,3820,191
20230809,101900,18116620,3820,3820,3820,3820,0
20230809,101800,18116620,3820,3820,3820,3820,1
20230809,101700,18112800,3820,3820,3820,3820,1
20230809,101600,18108980,3820,3820,3820,3820,0
20230809,101500,18108980,3820,3820,3820,3820,3
20230809,101400,18097520,3815,3815,3815,3815,0
20230809,101300,18097520,3815,3815,3815,3815,1
20230809,101200,18093705,3820,3820,3820,3820,0
20230809,101100,18093705,3820,3820,3820,3820,35
20230809,101000,17960005,3825,3825,3825,3825,0
20230809,100900,17960005,3825,3825,3825,3825,0
20230809,100800,17960005,3825,3825,3825,3825,0
20230809,100700,17960005,3825,3825,3825,3825,0
20230809,100600,17960005,3825,3825,3825,3825,0
20230809,100500,17960005,3825,3825,3825,3825,0
20230809,100400,17960005,3825,3825,3825,3825,0
20230809,100300,17960005,3825,3825,3825,3825,0
20230809,100200,17960005,3825,3825,3825,3825,0
20230809,100100,17960005,3825,3825,3825,3825,0
20230809,100000,17960005,3825,3825,3825,3825,1
20230809,095900,17956180,3825,3825,3825,3825,0
20230809,095800,17956180,3825,3825,3825,3825,0
20230809,095700,17956180,3825,3825,3825,3825,0
20230809,095600,17956180,3825,3825,3825,3825,19
20230809,095500,17883505,3835,3835,3835,3835,0
20230809,095400,17883505,3835,3855,3855,3835,519
20230809,095300,15890575,3890,3830,3900,3820,20
20230809,095200,15813540,3835,3835,3835,3835,0
20230809,095100,15813540,3835,3835,3835,3835,0
20230809,095000,15813540,3835,3835,3835,3835,0
20230809,094900,15813540,3835,3835,3835,3835,0
20230809,094800,15813540,3835,3835,3835,3835,0
20230809,094700,15813540,3835,3815,3870,3815,10
20230809,094600,15775175,3810,3805,3830,3805,27
20230809,094500,15671915,3800,3780,3800,3780,18
20230809,094400,15603580,3775,3775,3800,3775,31
20230809,094300,15485945,3770,3770,3770,3770,6
20230809,094200,15463325,3800,3800,3800,3800,500
20230809,094100,13563325,3795,3795,3795,3795,0
20230809,094000,13563325,3795,3795,3795,3795,0
20230809,093900,13563325,3795,3795,3795,3795,0
20230809,093800,13563325,3795,3775,3795,3775,39
20230809,093700,13415360,3775,3770,3795,3770,87
20230809,093600,13085345,3765,3765,3765,3765,1
20230809,093500,13081580,3760,3760,3760,3760,0
20230809,093400,13081580,3760,3760,3760,3760,0
20230809,093300,13081580,3760,3760,3760,3760,1
20230809,093200,13077820,3795,3815,3815,3740,1140
20230809,093100,8800700,3815,3815,3815,3815,0
20230809,093000,8800700,3815,3815,3815,3815,0
20230809,092900,8800700,3815,3815,3815,3815,0
20230809,092800,8800700,3815,3815,3815,3815,0
20230809,092700,8800700,3815,3825,3825,3815,500
20230809,092600,6892620,3830,3830,3830,3830,31
20230809,092500,6773890,3830,3830,3830,3830,0
20230809,092400,6773890,3830,3830,3830,3830,0
20230809,092300,6773890,3830,3830,3830,3830,0
20230809,092200,6773890,3830,3830,3830,3830,0
20230809,092100,6773890,3830,3830,3830,3830,0
20230809,092000,6773890,3830,3830,3830,3830,0
20230809,091900,6773890,3830,3865,3865,3830,57
20230809,091800,6555500,3910,3910,3910,3910,1
20230809,091700,6551590,3910,3850,3910,3850,100
20230809,091600,6163910,3835,3835,3835,3835,0
20230809,091500,6163910,3835,3835,3835,3835,0
20230809,091400,6163910,3835,3835,3835,3835,0
20230809,091300,6163910,3835,3835,3835,3835,0
20230809,091200,6163910,3835,3840,3840,3830,630
20230809,091100,3747480,3840,3840,3840,3840,0
20230809,091000,3747480,3840,3840,3840,3840,0
20230809,090900,3747480,3840,3840,3840,3840,0
20230809,090800,3747480,3840,3840,3840,3840,0
20230809,090700,3747480,3840,3840,3840,3840,0
20230809,090600,3747480,3840,3840,3840,3840,0
20230809,090500,3747480,3840,3840,3840,3840,0
20230809,090400,3747480,3840,3840,3840,3840,14
20230809,090300,3693720,3840,3840,3840,3840,258
20230809,090200,2703000,3840,3840,3840,3840,0
20230809,090100,2703000,3840,3840,3840,3840,0
20230809,090000,2703000,3840,3870,3870,3840,700