KissMeData/009440/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,184900,165022700,3530,3530,3530,3530,532
20230811,184800,165022700,3530,3530,3530,3530,0
20230811,184700,165022700,3530,3530,3530,3530,0
20230811,184600,165022700,3530,3530,3530,3530,0
20230811,184500,165022700,3530,3530,3530,3530,0
20230811,184400,165022700,3530,3530,3530,3530,0
20230811,184300,165022700,3530,3530,3530,3530,0
20230811,184200,165022700,3530,3530,3530,3530,0
20230811,184100,165022700,3530,3530,3530,3530,0
20230811,184000,165022700,3530,3530,3530,3530,0
20230811,183900,165022700,3530,3530,3530,3530,0
20230811,183800,165022700,3530,3530,3530,3530,0
20230811,183700,165022700,3530,3530,3530,3530,0
20230811,183600,165022700,3530,3530,3530,3530,0
20230811,183500,165022700,3530,3530,3530,3530,0
20230811,183400,165022700,3530,3530,3530,3530,0
20230811,183300,165022700,3530,3530,3530,3530,0
20230811,183200,165022700,3530,3530,3530,3530,0
20230811,183100,165022700,3530,3530,3530,3530,0
20230811,183000,165022700,3530,3530,3530,3530,0
20230811,182900,165022700,3530,3530,3530,3530,0
20230811,182800,165022700,3530,3530,3530,3530,0
20230811,182700,165022700,3530,3530,3530,3530,0
20230811,182600,165022700,3530,3530,3530,3530,0
20230811,182500,165022700,3530,3530,3530,3530,0
20230811,182400,165022700,3530,3530,3530,3530,0
20230811,182300,165022700,3530,3530,3530,3530,0
20230811,182200,165022700,3530,3530,3530,3530,0
20230811,182100,165022700,3530,3530,3530,3530,0
20230811,182000,165022700,3530,3530,3530,3530,0
20230811,181900,165022700,3530,3530,3530,3530,532
20230811,181800,165022700,3530,3530,3530,3530,0
20230811,181700,165022700,3530,3530,3530,3530,0
20230811,181600,165022700,3530,3530,3530,3530,0
20230811,181500,165022700,3530,3530,3530,3530,0
20230811,181400,165022700,3530,3530,3530,3530,0
20230811,181300,165022700,3530,3530,3530,3530,0
20230811,181200,165022700,3530,3530,3530,3530,0
20230811,181100,165022700,3530,3530,3530,3530,0
20230811,181000,165022700,3530,3530,3530,3530,0
20230811,180900,165022700,3530,3530,3530,3530,0
20230811,180800,165022700,3530,3530,3530,3530,0
20230811,180700,165022700,3530,3530,3530,3530,0
20230811,180600,165022700,3530,3530,3530,3530,0
20230811,180500,165022700,3530,3530,3530,3530,0
20230811,180400,165022700,3530,3530,3530,3530,0
20230811,180300,165022700,3530,3530,3530,3530,0
20230811,180200,165022700,3530,3530,3530,3530,0
20230811,180100,165022700,3530,3530,3530,3530,0
20230811,180000,165022700,3530,3530,3530,3530,0
20230811,175900,165022700,3530,3530,3530,3530,0
20230811,175800,165022700,3530,3530,3530,3530,0
20230811,175700,165022700,3530,3530,3530,3530,0
20230811,175600,165022700,3530,3530,3530,3530,0
20230811,175500,165022700,3530,3530,3530,3530,0
20230811,175400,165022700,3530,3530,3530,3530,0
20230811,175300,165022700,3530,3530,3530,3530,0
20230811,175200,165022700,3530,3530,3530,3530,0
20230811,175100,165022700,3530,3530,3530,3530,0
20230811,175000,165022700,3530,3530,3530,3530,0
20230811,174900,165022700,3530,3530,3530,3530,532
20230811,174800,165022700,3530,3530,3530,3530,0
20230811,174700,165022700,3530,3530,3530,3530,0
20230811,174600,165022700,3530,3530,3530,3530,0
20230811,174500,165022700,3530,3530,3530,3530,0
20230811,174400,165022700,3530,3530,3530,3530,0
20230811,174300,165022700,3530,3530,3530,3530,0
20230811,174200,165022700,3530,3530,3530,3530,0
20230811,174100,165022700,3530,3530,3530,3530,0
20230811,174000,165022700,3530,3530,3530,3530,0
20230811,173900,165022700,3530,3530,3530,3530,0
20230811,173800,165022700,3530,3530,3530,3530,0
20230811,173700,165022700,3530,3530,3530,3530,0
20230811,173600,165022700,3530,3530,3530,3530,0
20230811,173500,165022700,3530,3530,3530,3530,0
20230811,173400,165022700,3530,3530,3530,3530,0
20230811,173300,165022700,3530,3530,3530,3530,0
20230811,173200,165022700,3530,3530,3530,3530,0
20230811,173100,165022700,3530,3530,3530,3530,0
20230811,173000,165022700,3530,3530,3530,3530,0
20230811,172900,165022700,3530,3530,3530,3530,0
20230811,172800,165022700,3530,3530,3530,3530,0
20230811,172700,165022700,3530,3530,3530,3530,0
20230811,172600,165022700,3530,3530,3530,3530,0
20230811,172500,165022700,3530,3530,3530,3530,0
20230811,172400,165022700,3530,3530,3530,3530,0
20230811,172300,165022700,3530,3530,3530,3530,0
20230811,172200,165022700,3530,3530,3530,3530,0
20230811,172100,165022700,3530,3530,3530,3530,0
20230811,172000,165022700,3530,3530,3530,3530,0
20230811,171900,165022700,3530,3530,3530,3530,532
20230811,171800,165022700,3530,3530,3530,3530,0
20230811,171700,165022700,3530,3530,3530,3530,0
20230811,171600,165022700,3530,3530,3530,3530,0
20230811,171500,165022700,3530,3530,3530,3530,0
20230811,171400,165022700,3530,3530,3530,3530,0
20230811,171300,165022700,3530,3530,3530,3530,0
20230811,171200,165022700,3530,3530,3530,3530,0
20230811,171100,165022700,3530,3530,3530,3530,0
20230811,171000,165022700,3530,3530,3530,3530,0
20230811,170900,165022700,3530,3530,3530,3530,0
20230811,170800,165022700,3530,3530,3530,3530,0
20230811,170700,165022700,3530,3530,3530,3530,0
20230811,170600,165022700,3530,3530,3530,3530,0
20230811,170500,165022700,3530,3530,3530,3530,0
20230811,170400,165022700,3530,3530,3530,3530,0
20230811,170300,165022700,3530,3530,3530,3530,0
20230811,170200,165022700,3530,3530,3530,3530,0
20230811,170100,165022700,3530,3530,3530,3530,0
20230811,170000,165022700,3530,3530,3530,3530,0
20230811,165900,165022700,3530,3530,3530,3530,0
20230811,165800,165022700,3530,3530,3530,3530,0
20230811,165700,165022700,3530,3530,3530,3530,0
20230811,165600,165022700,3530,3530,3530,3530,0
20230811,165500,165022700,3530,3530,3530,3530,0
20230811,165400,165022700,3530,3530,3530,3530,0
20230811,165300,165022700,3530,3530,3530,3530,0
20230811,165200,165022700,3530,3530,3530,3530,0
20230811,165100,165022700,3530,3530,3530,3530,0
20230811,165000,165022700,3530,3530,3530,3530,0
20230811,164900,165022700,3530,3530,3530,3530,532
20230811,164800,165022700,3530,3530,3530,3530,0
20230811,164700,165022700,3530,3530,3530,3530,0
20230811,164600,165022700,3530,3530,3530,3530,0
20230811,164500,165022700,3530,3530,3530,3530,0
20230811,164400,165022700,3530,3530,3530,3530,0
20230811,164300,165022700,3530,3530,3530,3530,0
20230811,164200,165022700,3530,3530,3530,3530,0
20230811,164100,165022700,3530,3530,3530,3530,0
20230811,164000,165022700,3530,3530,3530,3530,0
20230811,163900,165022700,3530,3530,3530,3530,0
20230811,163800,165022700,3530,3530,3530,3530,0
20230811,163700,165022700,3530,3530,3530,3530,0
20230811,163600,165022700,3530,3530,3530,3530,0
20230811,163500,165022700,3530,3530,3530,3530,0
20230811,163400,165022700,3530,3530,3530,3530,0
20230811,163300,165022700,3530,3530,3530,3530,0
20230811,163200,165022700,3530,3530,3530,3530,0
20230811,163100,165022700,3530,3530,3530,3530,0
20230811,163000,165022700,3530,3530,3530,3530,0
20230811,162900,165022700,3530,3530,3530,3530,0
20230811,162800,165022700,3530,3530,3530,3530,0
20230811,162700,165022700,3530,3530,3530,3530,0
20230811,162600,165022700,3530,3530,3530,3530,0
20230811,162500,165022700,3530,3530,3530,3530,0
20230811,162400,165022700,3530,3530,3530,3530,0
20230811,162300,165022700,3530,3530,3530,3530,0
20230811,162200,165022700,3530,3530,3530,3530,0
20230811,162100,165022700,3530,3530,3530,3530,0
20230811,162000,165022700,3530,3530,3530,3530,0
20230811,161900,165022700,3530,3530,3530,3530,532
20230811,161800,165022700,3530,3530,3530,3530,0
20230811,161700,165022700,3530,3530,3530,3530,0
20230811,161600,165022700,3530,3530,3530,3530,0
20230811,161500,165022700,3530,3530,3530,3530,0
20230811,161400,165022700,3530,3530,3530,3530,0
20230811,161300,165022700,3530,3530,3530,3530,0
20230811,161200,165022700,3530,3530,3530,3530,0
20230811,161100,165022700,3530,3530,3530,3530,0
20230811,161000,165022700,3530,3530,3530,3530,0
20230811,160900,165022700,3530,3530,3530,3530,0
20230811,160800,165022700,3530,3530,3530,3530,0
20230811,160700,165022700,3530,3530,3530,3530,0
20230811,160600,165022700,3530,3530,3530,3530,0
20230811,160500,165022700,3530,3530,3530,3530,0
20230811,160400,165022700,3530,3530,3530,3530,0
20230811,160300,165022700,3530,3530,3530,3530,0
20230811,160200,165022700,3530,3530,3530,3530,0
20230811,160100,165022700,3530,3530,3530,3530,0
20230811,160000,165022700,3530,3530,3530,3530,0
20230811,155900,165022700,3530,3530,3530,3530,0
20230811,155800,165022700,3530,3530,3530,3530,0
20230811,155700,165022700,3530,3530,3530,3530,0
20230811,155600,165022700,3530,3530,3530,3530,0
20230811,155500,165022700,3530,3530,3530,3530,0
20230811,155400,165022700,3530,3530,3530,3530,0
20230811,155300,165022700,3530,3530,3530,3530,0
20230811,155200,165022700,3530,3530,3530,3530,0
20230811,155100,165022700,3530,3530,3530,3530,0
20230811,155000,165022700,3530,3530,3530,3530,0
20230811,154900,165022700,3530,3530,3530,3530,532
20230811,154800,165022700,3530,3530,3530,3530,0
20230811,154700,165022700,3530,3530,3530,3530,0
20230811,154600,165022700,3530,3530,3530,3530,0
20230811,154500,165022700,3530,3530,3530,3530,0
20230811,154400,165022700,3530,3530,3530,3530,0
20230811,154300,165022700,3530,3530,3530,3530,0
20230811,154200,165022700,3530,3530,3530,3530,0
20230811,154100,165022700,3530,3530,3530,3530,0
20230811,154000,165022700,3530,3530,3530,3530,0
20230811,153900,165022700,3530,3530,3530,3530,0
20230811,153800,165022700,3530,3530,3530,3530,0
20230811,153700,165022700,3530,3530,3530,3530,0
20230811,153600,165022700,3530,3530,3530,3530,0
20230811,153500,165022700,3530,3530,3530,3530,0
20230811,153400,165022700,3530,3530,3530,3530,0
20230811,153300,165022700,3530,3530,3530,3530,0
20230811,153200,165022700,3530,3530,3530,3530,0
20230811,153100,165022700,3530,3530,3530,3530,0
20230811,153000,165022700,3530,3530,3530,3530,532
20230811,152900,163144740,3530,3530,3530,3530,0
20230811,152800,163144740,3530,3530,3530,3530,0
20230811,152700,163144740,3530,3530,3530,3530,0
20230811,152600,163144740,3530,3530,3530,3530,0
20230811,152500,163144740,3530,3530,3530,3530,0
20230811,152400,163144740,3530,3530,3530,3530,0
20230811,152300,163144740,3530,3530,3530,3530,0
20230811,152200,163144740,3530,3530,3530,3530,0
20230811,152100,163144740,3530,3530,3530,3530,0
20230811,152000,163144740,3530,3530,3530,3530,0
20230811,151900,163144740,3530,3520,3530,3520,501
20230811,151800,161381210,3535,3535,3535,3535,1
20230811,151700,161377675,3520,3520,3520,3520,500
20230811,151600,159617675,3525,3525,3525,3525,6
20230811,151500,159596525,3520,3520,3520,3520,0
20230811,151400,159596525,3520,3525,3525,3520,155
20230811,151300,159050915,3520,3520,3520,3520,0
20230811,151200,159050915,3520,3520,3520,3520,99
20230811,151100,158702435,3520,3520,3520,3520,20
20230811,151000,158632035,3520,3520,3520,3520,88
20230811,150900,158322275,3535,3535,3535,3535,0
20230811,150800,158322275,3535,3535,3535,3535,2
20230811,150700,158315205,3535,3535,3535,3535,0
20230811,150600,158315205,3535,3535,3535,3535,0
20230811,150500,158315205,3535,3535,3535,3535,15
20230811,150400,158262180,3535,3535,3535,3535,0
20230811,150300,158262180,3535,3535,3535,3535,0
20230811,150200,158262180,3535,3535,3535,3535,0
20230811,150100,158262180,3535,3535,3535,3535,0
20230811,150000,158262180,3535,3535,3535,3535,11
20230811,145900,158223295,3535,3535,3535,3535,0
20230811,145800,158223295,3535,3535,3535,3535,0
20230811,145700,158223295,3535,3530,3535,3530,29
20230811,145600,158120825,3530,3530,3530,3530,2
20230811,145500,158113765,3520,3520,3520,3520,0
20230811,145400,158113765,3520,3520,3520,3520,0
20230811,145300,158113765,3520,3520,3520,3520,0
20230811,145200,158113765,3520,3520,3520,3520,134
20230811,145100,157642085,3520,3520,3520,3520,0
20230811,145000,157642085,3520,3520,3520,3520,407
20230811,144900,156209445,3510,3510,3510,3510,0
20230811,144800,156209445,3510,3510,3510,3510,0
20230811,144700,156209445,3510,3510,3510,3510,20
20230811,144600,156139245,3505,3505,3505,3505,0
20230811,144500,156139245,3505,3505,3505,3505,0
20230811,144400,156139245,3505,3505,3505,3505,0
20230811,144300,156139245,3505,3505,3505,3505,0
20230811,144200,156139245,3505,3505,3505,3505,0
20230811,144100,156139245,3505,3505,3505,3505,0
20230811,144000,156139245,3505,3505,3505,3505,0
20230811,143900,156139245,3505,3505,3505,3505,0
20230811,143800,156139245,3505,3505,3505,3505,0
20230811,143700,156139245,3505,3505,3505,3505,3406
20230811,143600,144201215,3510,3510,3510,3510,0
20230811,143500,144201215,3510,3510,3510,3510,232
20230811,143400,143386895,3510,3510,3510,3510,0
20230811,143300,143386895,3510,3510,3510,3510,0
20230811,143200,143386895,3510,3510,3510,3510,0
20230811,143100,143386895,3510,3510,3510,3510,0
20230811,143000,143386895,3510,3510,3510,3510,0
20230811,142900,143386895,3510,3510,3510,3510,0
20230811,142800,143386895,3510,3510,3510,3510,0
20230811,142700,143386895,3510,3510,3510,3510,0
20230811,142600,143386895,3510,3510,3510,3510,0
20230811,142500,143386895,3510,3520,3520,3510,300
20230811,142400,142333790,3510,3510,3510,3510,0
20230811,142300,142333790,3510,3510,3510,3510,0
20230811,142200,142333790,3510,3510,3510,3510,0
20230811,142100,142333790,3510,3510,3510,3510,0
20230811,142000,142333790,3510,3510,3510,3510,0
20230811,141900,142333790,3510,3525,3525,3510,145
20230811,141800,141823465,3525,3525,3525,3525,0
20230811,141700,141823465,3525,3530,3530,3525,79
20230811,141600,141544620,3530,3530,3530,3530,10
20230811,141500,141509320,3550,3550,3550,3550,145
20230811,141400,140994570,3550,3550,3550,3550,0
20230811,141300,140994570,3550,3550,3550,3550,4
20230811,141200,140980370,3550,3550,3550,3550,0
20230811,141100,140980370,3550,3550,3550,3550,0
20230811,141000,140980370,3550,3550,3550,3550,0
20230811,140900,140980370,3550,3550,3550,3550,0
20230811,140800,140980370,3550,3550,3550,3550,0
20230811,140700,140980370,3550,3550,3550,3550,0
20230811,140600,140980370,3550,3550,3550,3550,0
20230811,140500,140980370,3550,3550,3550,3550,3
20230811,140400,140969720,3545,3545,3545,3545,0
20230811,140300,140969720,3545,3540,3545,3510,558
20230811,140200,139008345,3545,3545,3545,3545,0
20230811,140100,139008345,3545,3545,3545,3545,0
20230811,140000,139008345,3545,3545,3545,3545,341
20230811,135900,137799500,3545,3545,3545,3545,0
20230811,135800,137799500,3545,3545,3545,3545,268
20230811,135700,136849440,3555,3555,3555,3555,0
20230811,135600,136849440,3555,3555,3555,3555,0
20230811,135500,136849440,3555,3555,3555,3555,2
20230811,135400,136842330,3560,3560,3560,3560,0
20230811,135300,136842330,3560,3560,3560,3560,0
20230811,135200,136842330,3560,3560,3560,3560,0
20230811,135100,136842330,3560,3560,3560,3560,0
20230811,135000,136842330,3560,3560,3560,3560,0
20230811,134900,136842330,3560,3560,3560,3560,0
20230811,134800,136842330,3560,3560,3560,3560,0
20230811,134700,136842330,3560,3560,3560,3560,0
20230811,134600,136842330,3560,3560,3560,3560,0
20230811,134500,136842330,3560,3560,3560,3560,0
20230811,134400,136842330,3560,3560,3560,3560,0
20230811,134300,136842330,3560,3560,3560,3560,0
20230811,134200,136842330,3560,3560,3560,3560,0
20230811,134100,136842330,3560,3560,3560,3560,400
20230811,134000,135418330,3560,3560,3560,3560,0
20230811,133900,135418330,3560,3560,3560,3560,1
20230811,133800,135414770,3545,3545,3545,3545,0
20230811,133700,135414770,3545,3545,3545,3545,1
20230811,133600,135411225,3540,3540,3540,3540,416
20230811,133500,133938585,3540,3540,3540,3540,254
20230811,133400,133039425,3540,3540,3540,3540,0
20230811,133300,133039425,3540,3540,3540,3540,0
20230811,133200,133039425,3540,3540,3540,3540,0
20230811,133100,133039425,3540,3540,3540,3540,10
20230811,133000,133004025,3540,3535,3540,3535,700
20230811,132900,130527620,3535,3535,3535,3535,0
20230811,132800,130527620,3535,3530,3535,3530,20
20230811,132700,130456925,3535,3535,3535,3535,0
20230811,132600,130456925,3535,3535,3535,3535,2
20230811,132500,130449855,3510,3510,3510,3510,0
20230811,132400,130449855,3510,3525,3525,3510,390
20230811,132300,129080135,3510,3540,3545,3505,1003
20230811,132200,125557980,3550,3550,3550,3550,0
20230811,132100,125557980,3550,3550,3550,3550,0
20230811,132000,125557980,3550,3550,3550,3550,0
20230811,131900,125557980,3550,3550,3550,3550,0
20230811,131800,125557980,3550,3550,3550,3550,0
20230811,131700,125557980,3550,3560,3560,3550,20
20230811,131600,125486880,3560,3560,3560,3560,1
20230811,131500,125483320,3540,3540,3540,3540,0
20230811,131400,125483320,3540,3550,3550,3540,1500
20230811,131300,120169520,3570,3570,3570,3570,0
20230811,131200,120169520,3570,3570,3570,3570,1
20230811,131100,120165950,3560,3560,3560,3560,0
20230811,131000,120165950,3560,3570,3570,3560,17
20230811,130900,120105410,3575,3575,3575,3575,0
20230811,130800,120105410,3575,3575,3575,3575,0
20230811,130700,120105410,3575,3575,3575,3575,0
20230811,130600,120105410,3575,3575,3575,3575,0
20230811,130500,120105410,3575,3575,3575,3575,0
20230811,130400,120105410,3575,3575,3575,3575,0
20230811,130300,120105410,3575,3575,3575,3575,0
20230811,130200,120105410,3575,3575,3575,3575,0
20230811,130100,120105410,3575,3575,3575,3575,0
20230811,130000,120105410,3575,3575,3575,3575,100
20230811,125900,119747910,3575,3575,3575,3575,0
20230811,125800,119747910,3575,3575,3575,3575,0
20230811,125700,119747910,3575,3575,3575,3575,0
20230811,125600,119747910,3575,3575,3575,3575,0
20230811,125500,119747910,3575,3575,3575,3575,0
20230811,125400,119747910,3575,3575,3575,3575,0
20230811,125300,119747910,3575,3575,3575,3575,1
20230811,125200,119744335,3575,3575,3575,3575,0
20230811,125100,119744335,3575,3575,3575,3575,0
20230811,125000,119744335,3575,3575,3575,3575,0
20230811,124900,119744335,3575,3575,3575,3575,0
20230811,124800,119744335,3575,3575,3575,3575,0
20230811,124700,119744335,3575,3575,3575,3575,1
20230811,124600,119740760,3560,3560,3560,3560,0
20230811,124500,119740760,3560,3575,3575,3560,169
20230811,124400,119136680,3575,3575,3575,3575,0
20230811,124300,119136680,3575,3580,3580,3575,43
20230811,124200,118982855,3585,3585,3585,3585,0
20230811,124100,118982855,3585,3585,3585,3585,0
20230811,124000,118982855,3585,3585,3585,3585,0
20230811,123900,118982855,3585,3585,3585,3585,0
20230811,123800,118982855,3585,3585,3585,3585,10
20230811,123700,118947005,3585,3585,3585,3585,0
20230811,123600,118947005,3585,3575,3585,3575,16
20230811,123500,118889795,3585,3580,3585,3580,201
20230811,123400,118170210,3585,3585,3585,3585,0
20230811,123300,118170210,3585,3585,3585,3585,0
20230811,123200,118170210,3585,3585,3585,3585,0
20230811,123100,118170210,3585,3585,3585,3585,0
20230811,123000,118170210,3585,3585,3585,3585,0
20230811,122900,118170210,3585,3585,3585,3585,1
20230811,122800,118166625,3580,3580,3580,3580,100
20230811,122700,117808625,3585,3585,3585,3585,0
20230811,122600,117808625,3585,3585,3585,3585,0
20230811,122500,117808625,3585,3585,3585,3585,0
20230811,122400,117808625,3585,3585,3585,3585,5
20230811,122300,117790700,3585,3585,3585,3585,0
20230811,122200,117790700,3585,3585,3585,3585,0
20230811,122100,117790700,3585,3580,3585,3580,395
20230811,122000,116376595,3580,3580,3580,3580,0
20230811,121900,116376595,3580,3580,3580,3580,106
20230811,121800,115997115,3580,3580,3580,3580,0
20230811,121700,115997115,3580,3580,3580,3580,0
20230811,121600,115997115,3580,3580,3580,3580,0
20230811,121500,115997115,3580,3580,3580,3580,0
20230811,121400,115997115,3580,3580,3580,3580,1
20230811,121300,115993535,3575,3575,3575,3575,402
20230811,121200,114556385,3575,3575,3575,3575,0
20230811,121100,114556385,3575,3575,3575,3575,0
20230811,121000,114556385,3575,3575,3575,3575,0
20230811,120900,114556385,3575,3560,3575,3555,2143
20230811,120800,106932915,3560,3560,3560,3560,50
20230811,120700,106754915,3555,3555,3555,3555,4
20230811,120600,106740695,3565,3565,3565,3565,0
20230811,120500,106740695,3565,3565,3565,3565,0
20230811,120400,106740695,3565,3565,3565,3565,477
20230811,120300,105040190,3565,3565,3565,3565,0
20230811,120200,105040190,3565,3565,3565,3565,0
20230811,120100,105040190,3565,3565,3565,3565,0
20230811,120000,105040190,3565,3565,3565,3565,4
20230811,115900,105025930,3580,3580,3580,3580,0
20230811,115800,105025930,3580,3580,3580,3580,0
20230811,115700,105025930,3580,3580,3580,3580,0
20230811,115600,105025930,3580,3580,3580,3580,0
20230811,115500,105025930,3580,3580,3580,3580,0
20230811,115400,105025930,3580,3580,3580,3580,0
20230811,115300,105025930,3580,3580,3580,3580,1
20230811,115200,105022350,3580,3580,3580,3580,0
20230811,115100,105022350,3580,3580,3580,3580,0
20230811,115000,105022350,3580,3580,3580,3580,0
20230811,114900,105022350,3580,3580,3580,3580,0
20230811,114800,105022350,3580,3580,3580,3580,0
20230811,114700,105022350,3580,3580,3580,3580,0
20230811,114600,105022350,3580,3580,3580,3580,0
20230811,114500,105022350,3580,3580,3580,3580,0
20230811,114400,105022350,3580,3580,3580,3580,0
20230811,114300,105022350,3580,3580,3580,3580,0
20230811,114200,105022350,3580,3580,3580,3580,0
20230811,114100,105022350,3580,3580,3580,3580,0
20230811,114000,105022350,3580,3580,3580,3580,0
20230811,113900,105022350,3580,3580,3580,3580,18
20230811,113800,104957910,3580,3580,3580,3580,0
20230811,113700,104957910,3580,3580,3580,3580,0
20230811,113600,104957910,3580,3580,3580,3580,40
20230811,113500,104814710,3585,3585,3585,3585,0
20230811,113400,104814710,3585,3585,3585,3585,0
20230811,113300,104814710,3585,3585,3585,3585,0
20230811,113200,104814710,3585,3585,3585,3585,0
20230811,113100,104814710,3585,3585,3585,3585,0
20230811,113000,104814710,3585,3585,3585,3585,0
20230811,112900,104814710,3585,3585,3585,3585,0
20230811,112800,104814710,3585,3585,3585,3585,0
20230811,112700,104814710,3585,3585,3585,3585,0
20230811,112600,104814710,3585,3585,3585,3585,0
20230811,112500,104814710,3585,3585,3585,3585,0
20230811,112400,104814710,3585,3585,3585,3585,1
20230811,112300,104811125,3565,3585,3585,3565,101
20230811,112200,104451040,3565,3565,3565,3565,390
20230811,112100,103060690,3565,3565,3565,3565,0
20230811,112000,103060690,3565,3565,3565,3565,0
20230811,111900,103060690,3565,3565,3565,3565,0
20230811,111800,103060690,3565,3565,3565,3565,0
20230811,111700,103060690,3565,3565,3565,3565,44
20230811,111600,102903830,3565,3565,3565,3565,0
20230811,111500,102903830,3565,3565,3565,3565,0
20230811,111400,102903830,3565,3565,3565,3565,0
20230811,111300,102903830,3565,3565,3565,3565,60
20230811,111200,102689930,3565,3565,3565,3565,0
20230811,111100,102689930,3565,3565,3565,3565,0
20230811,111000,102689930,3565,3565,3565,3565,10
20230811,110900,102654280,3565,3565,3565,3565,35
20230811,110800,102529505,3585,3585,3585,3585,50
20230811,110700,102350255,3585,3585,3585,3585,0
20230811,110600,102350255,3585,3585,3585,3585,145
20230811,110500,101830430,3585,3580,3585,3580,1750
20230811,110400,95559040,3580,3575,3580,3575,256
20230811,110300,94642900,3580,3580,3580,3580,0
20230811,110200,94642900,3580,3585,3585,3580,51
20230811,110100,94460070,3585,3585,3585,3585,0
20230811,110000,94460070,3585,3585,3585,3585,0
20230811,105900,94460070,3585,3585,3585,3585,261
20230811,105800,93524385,3570,3555,3570,3545,1323
20230811,105700,88829870,3545,3545,3545,3545,3
20230811,105600,88819235,3560,3560,3560,3560,0
20230811,105500,88819235,3560,3560,3560,3560,0
20230811,105400,88819235,3560,3560,3560,3560,0
20230811,105300,88819235,3560,3560,3560,3560,0
20230811,105200,88819235,3560,3560,3560,3560,0
20230811,105100,88819235,3560,3550,3560,3550,6
20230811,105000,88797885,3570,3570,3570,3570,0
20230811,104900,88797885,3570,3570,3570,3570,0
20230811,104800,88797885,3570,3570,3570,3570,0
20230811,104700,88797885,3570,3570,3570,3570,0
20230811,104600,88797885,3570,3555,3570,3555,31
20230811,104500,88687280,3560,3565,3565,3560,1012
20230811,104400,85084535,3565,3565,3565,3565,0
20230811,104300,85084535,3565,3565,3565,3565,0
20230811,104200,85084535,3565,3565,3565,3565,0
20230811,104100,85084535,3565,3565,3565,3565,0
20230811,104000,85084535,3565,3565,3565,3565,0
20230811,103900,85084535,3565,3570,3570,3565,69
20230811,103800,84838300,3570,3570,3570,3570,182
20230811,103700,84188560,3580,3580,3580,3580,0
20230811,103600,84188560,3580,3580,3580,3580,9
20230811,103500,84156340,3580,3580,3580,3580,20
20230811,103400,84084740,3580,3580,3580,3580,0
20230811,103300,84084740,3580,3580,3580,3580,2
20230811,103200,84077580,3575,3575,3575,3575,1
20230811,103100,84074005,3580,3580,3580,3580,302
20230811,103000,82992845,3580,3580,3580,3580,9
20230811,102900,82960625,3580,3580,3580,3580,500
20230811,102800,81170625,3580,3580,3580,3580,0
20230811,102700,81170625,3580,3580,3580,3580,90
20230811,102600,80848425,3595,3595,3595,3595,30
20230811,102500,80740575,3595,3580,3595,3580,51
20230811,102400,80557980,3600,3600,3600,3600,6
20230811,102300,80536380,3580,3580,3580,3580,159
20230811,102200,79967160,3580,3580,3580,3580,0
20230811,102100,79967160,3580,3580,3580,3580,100
20230811,102000,79609160,3580,3580,3580,3580,847
20230811,101900,76576900,3600,3595,3600,3595,750
20230811,101800,73877975,3595,3595,3595,3595,9
20230811,101700,73845620,3580,3590,3595,3580,166
20230811,101600,73249155,3595,3595,3595,3595,0
20230811,101500,73249155,3595,3595,3595,3595,0
20230811,101400,73249155,3595,3595,3595,3595,0
20230811,101300,73249155,3595,3580,3595,3580,445
20230811,101200,71653250,3580,3580,3580,3580,200
20230811,101100,70937250,3585,3580,3585,3580,22
20230811,101000,70858455,3580,3580,3580,3580,23
20230811,100900,70776115,3575,3575,3575,3575,0
20230811,100800,70776115,3575,3575,3575,3575,0
20230811,100700,70776115,3575,3575,3575,3575,1023
20230811,100600,67118890,3570,3570,3570,3570,0
20230811,100500,67118890,3570,3570,3570,3570,86
20230811,100400,66811870,3570,3555,3570,3555,2022
20230811,100300,59609620,3555,3555,3555,3555,1
20230811,100200,59606065,3540,3540,3540,3540,0
20230811,100100,59606065,3540,3545,3545,3540,190
20230811,100000,58933450,3545,3545,3545,3545,5
20230811,095900,58915725,3540,3540,3540,3540,0
20230811,095800,58915725,3540,3555,3555,3540,219
20230811,095700,58139055,3555,3555,3555,3555,1
20230811,095600,58135500,3545,3545,3545,3545,0
20230811,095500,58135500,3545,3545,3545,3545,0
20230811,095400,58135500,3545,3545,3545,3545,269
20230811,095300,57181895,3555,3545,3555,3545,8
20230811,095200,57153525,3545,3550,3550,3545,11
20230811,095100,57114505,3545,3545,3545,3545,0
20230811,095000,57114505,3545,3555,3555,3545,47
20230811,094900,56947515,3550,3550,3550,3550,100
20230811,094800,56592515,3540,3540,3540,3540,0
20230811,094700,56592515,3540,3540,3540,3540,0
20230811,094600,56592515,3540,3540,3540,3540,0
20230811,094500,56592515,3540,3540,3540,3540,0
20230811,094400,56592515,3540,3540,3540,3540,0
20230811,094300,56592515,3540,3540,3540,3540,313
20230811,094200,55484495,3540,3540,3540,3540,1
20230811,094100,55480955,3560,3560,3560,3560,0
20230811,094000,55480955,3560,3560,3560,3560,2
20230811,093900,55473835,3560,3560,3560,3560,8
20230811,093800,55445355,3565,3565,3565,3565,5
20230811,093700,55427530,3560,3560,3560,3560,530
20230811,093600,53540730,3560,3560,3560,3560,1
20230811,093500,53537170,3555,3540,3555,3540,2043
20230811,093400,46286395,3540,3520,3540,3520,836
20230811,093300,43328735,3525,3525,3525,3525,2271
20230811,093200,35323460,3540,3540,3540,3540,1
20230811,093100,35319920,3530,3540,3540,3530,60
20230811,093000,35108080,3540,3540,3540,3540,2
20230811,092900,35101000,3540,3540,3540,3540,147
20230811,092800,34580620,3535,3535,3535,3535,120
20230811,092700,34156420,3530,3530,3530,3530,0
20230811,092600,34156420,3530,3530,3530,3530,0
20230811,092500,34156420,3530,3530,3530,3530,15
20230811,092400,34103470,3535,3535,3535,3535,0
20230811,092300,34103470,3535,3535,3535,3535,0
20230811,092200,34103470,3535,3535,3535,3535,145
20230811,092100,33590895,3535,3535,3535,3535,0
20230811,092000,33590895,3535,3535,3535,3535,0
20230811,091900,33590895,3535,3535,3535,3535,1
20230811,091800,33587360,3535,3535,3535,3535,0
20230811,091700,33587360,3535,3535,3535,3535,10
20230811,091600,33552010,3500,3540,3540,3500,104
20230811,091500,33185955,3540,3540,3540,3540,50
20230811,091400,33008955,3555,3555,3555,3555,0
20230811,091300,33008955,3555,3515,3555,3515,1000
20230811,091200,29481940,3515,3485,3515,3485,1062
20230811,091100,25760515,3475,3475,3475,3475,11
20230811,091000,25722290,3490,3490,3490,3490,0
20230811,090900,25722290,3490,3490,3490,3490,159
20230811,090800,25167380,3490,3480,3490,3480,17
20230811,090700,25108140,3475,3445,3475,3420,1102
20230811,090600,21295485,3480,3455,3480,3405,1315
20230811,090500,16781010,3475,3455,3475,3455,114
20230811,090400,16384920,3450,3505,3505,3400,4179
20230811,090300,2028640,3505,3505,3505,3505,0
20230811,090200,2028640,3505,3515,3515,3505,193
20230811,090100,1350270,3520,3520,3520,3520,99
20230811,090000,1001790,3520,3515,3520,3515,285