KissMeData/044990/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,191900,450806770,15910,15910,15910,15910,650
20230829,191800,450806770,15910,15910,15910,15910,0
20230829,191700,450806770,15910,15910,15910,15910,0
20230829,191600,450806770,15910,15910,15910,15910,0
20230829,191500,450806770,15910,15910,15910,15910,0
20230829,191400,450806770,15910,15910,15910,15910,0
20230829,191300,450806770,15910,15910,15910,15910,0
20230829,191200,450806770,15910,15910,15910,15910,0
20230829,191100,450806770,15910,15910,15910,15910,0
20230829,191000,450806770,15910,15910,15910,15910,0
20230829,190900,450806770,15910,15910,15910,15910,0
20230829,190800,450806770,15910,15910,15910,15910,0
20230829,190700,450806770,15910,15910,15910,15910,0
20230829,190600,450806770,15910,15910,15910,15910,0
20230829,190500,450806770,15910,15910,15910,15910,0
20230829,190400,450806770,15910,15910,15910,15910,0
20230829,190300,450806770,15910,15910,15910,15910,0
20230829,190200,450806770,15910,15910,15910,15910,0
20230829,190100,450806770,15910,15910,15910,15910,0
20230829,190000,450806770,15910,15910,15910,15910,0
20230829,185900,450806770,15910,15910,15910,15910,0
20230829,185800,450806770,15910,15910,15910,15910,0
20230829,185700,450806770,15910,15910,15910,15910,0
20230829,185600,450806770,15910,15910,15910,15910,0
20230829,185500,450806770,15910,15910,15910,15910,0
20230829,185400,450806770,15910,15910,15910,15910,0
20230829,185300,450806770,15910,15910,15910,15910,0
20230829,185200,450806770,15910,15910,15910,15910,0
20230829,185100,450806770,15910,15910,15910,15910,0
20230829,185000,450806770,15910,15910,15910,15910,0
20230829,184900,450806770,15910,15910,15910,15910,650
20230829,184800,450806770,15910,15910,15910,15910,0
20230829,184700,450806770,15910,15910,15910,15910,0
20230829,184600,450806770,15910,15910,15910,15910,0
20230829,184500,450806770,15910,15910,15910,15910,0
20230829,184400,450806770,15910,15910,15910,15910,0
20230829,184300,450806770,15910,15910,15910,15910,0
20230829,184200,450806770,15910,15910,15910,15910,0
20230829,184100,450806770,15910,15910,15910,15910,0
20230829,184000,450806770,15910,15910,15910,15910,0
20230829,183900,450806770,15910,15910,15910,15910,0
20230829,183800,450806770,15910,15910,15910,15910,0
20230829,183700,450806770,15910,15910,15910,15910,0
20230829,183600,450806770,15910,15910,15910,15910,0
20230829,183500,450806770,15910,15910,15910,15910,0
20230829,183400,450806770,15910,15910,15910,15910,0
20230829,183300,450806770,15910,15910,15910,15910,0
20230829,183200,450806770,15910,15910,15910,15910,0
20230829,183100,450806770,15910,15910,15910,15910,0
20230829,183000,450806770,15910,15910,15910,15910,0
20230829,182900,450806770,15910,15910,15910,15910,0
20230829,182800,450806770,15910,15910,15910,15910,0
20230829,182700,450806770,15910,15910,15910,15910,0
20230829,182600,450806770,15910,15910,15910,15910,0
20230829,182500,450806770,15910,15910,15910,15910,0
20230829,182400,450806770,15910,15910,15910,15910,0
20230829,182300,450806770,15910,15910,15910,15910,0
20230829,182200,450806770,15910,15910,15910,15910,0
20230829,182100,450806770,15910,15910,15910,15910,0
20230829,182000,450806770,15910,15910,15910,15910,0
20230829,181900,450806770,15910,15910,15910,15910,650
20230829,181800,450806770,15910,15910,15910,15910,0
20230829,181700,450806770,15910,15910,15910,15910,0
20230829,181600,450806770,15910,15910,15910,15910,0
20230829,181500,450806770,15910,15910,15910,15910,0
20230829,181400,450806770,15910,15910,15910,15910,0
20230829,181300,450806770,15910,15910,15910,15910,0
20230829,181200,450806770,15910,15910,15910,15910,0
20230829,181100,450806770,15910,15910,15910,15910,0
20230829,181000,450806770,15910,15910,15910,15910,0
20230829,180900,450806770,15910,15910,15910,15910,0
20230829,180800,450806770,15910,15910,15910,15910,0
20230829,180700,450806770,15910,15910,15910,15910,0
20230829,180600,450806770,15910,15910,15910,15910,0
20230829,180500,450806770,15910,15910,15910,15910,0
20230829,180400,450806770,15910,15910,15910,15910,0
20230829,180300,450806770,15910,15910,15910,15910,0
20230829,180200,450806770,15910,15910,15910,15910,0
20230829,180100,450806770,15910,15910,15910,15910,0
20230829,180000,450806770,15910,15910,15910,15910,0
20230829,175900,450806770,15910,15910,15910,15910,0
20230829,175800,450806770,15910,15910,15910,15910,0
20230829,175700,450806770,15910,15910,15910,15910,0
20230829,175600,450806770,15910,15910,15910,15910,0
20230829,175500,450806770,15910,15910,15910,15910,0
20230829,175400,450806770,15910,15910,15910,15910,0
20230829,175300,450806770,15910,15910,15910,15910,0
20230829,175200,450806770,15910,15910,15910,15910,0
20230829,175100,450806770,15910,15910,15910,15910,0
20230829,175000,450806770,15910,15910,15910,15910,0
20230829,174900,450806770,15910,15910,15910,15910,650
20230829,174800,450806770,15910,15910,15910,15910,0
20230829,174700,450806770,15910,15910,15910,15910,0
20230829,174600,450806770,15910,15910,15910,15910,0
20230829,174500,450806770,15910,15910,15910,15910,0
20230829,174400,450806770,15910,15910,15910,15910,0
20230829,174300,450806770,15910,15910,15910,15910,0
20230829,174200,450806770,15910,15910,15910,15910,0
20230829,174100,450806770,15910,15910,15910,15910,0
20230829,174000,450806770,15910,15910,15910,15910,0
20230829,173900,450806770,15910,15910,15910,15910,0
20230829,173800,450806770,15910,15910,15910,15910,0
20230829,173700,450806770,15910,15910,15910,15910,0
20230829,173600,450806770,15910,15910,15910,15910,0
20230829,173500,450806770,15910,15910,15910,15910,0
20230829,173400,450806770,15910,15910,15910,15910,0
20230829,173300,450806770,15910,15910,15910,15910,0
20230829,173200,450806770,15910,15910,15910,15910,0
20230829,173100,450806770,15910,15910,15910,15910,0
20230829,173000,450806770,15910,15910,15910,15910,0
20230829,172900,450806770,15910,15910,15910,15910,0
20230829,172800,450806770,15910,15910,15910,15910,0
20230829,172700,450806770,15910,15910,15910,15910,0
20230829,172600,450806770,15910,15910,15910,15910,0
20230829,172500,450806770,15910,15910,15910,15910,0
20230829,172400,450806770,15910,15910,15910,15910,0
20230829,172300,450806770,15910,15910,15910,15910,0
20230829,172200,450806770,15910,15910,15910,15910,0
20230829,172100,450806770,15910,15910,15910,15910,0
20230829,172000,450806770,15910,15910,15910,15910,0
20230829,171900,450806770,15910,15910,15910,15910,650
20230829,171800,450806770,15910,15910,15910,15910,0
20230829,171700,450806770,15910,15910,15910,15910,0
20230829,171600,450806770,15910,15910,15910,15910,0
20230829,171500,450806770,15910,15910,15910,15910,0
20230829,171400,450806770,15910,15910,15910,15910,0
20230829,171300,450806770,15910,15910,15910,15910,0
20230829,171200,450806770,15910,15910,15910,15910,0
20230829,171100,450806770,15910,15910,15910,15910,0
20230829,171000,450806770,15910,15910,15910,15910,0
20230829,170900,450806770,15910,15910,15910,15910,0
20230829,170800,450806770,15910,15910,15910,15910,0
20230829,170700,450806770,15910,15910,15910,15910,0
20230829,170600,450806770,15910,15910,15910,15910,0
20230829,170500,450806770,15910,15910,15910,15910,0
20230829,170400,450806770,15910,15910,15910,15910,0
20230829,170300,450806770,15910,15910,15910,15910,0
20230829,170200,450806770,15910,15910,15910,15910,0
20230829,170100,450806770,15910,15910,15910,15910,0
20230829,170000,450806770,15910,15910,15910,15910,0
20230829,165900,450806770,15910,15910,15910,15910,0
20230829,165800,450806770,15910,15910,15910,15910,0
20230829,165700,450806770,15910,15910,15910,15910,0
20230829,165600,450806770,15910,15910,15910,15910,0
20230829,165500,450806770,15910,15910,15910,15910,0
20230829,165400,450806770,15910,15910,15910,15910,0
20230829,165300,450806770,15910,15910,15910,15910,0
20230829,165200,450806770,15910,15910,15910,15910,0
20230829,165100,450806770,15910,15910,15910,15910,0
20230829,165000,450806770,15910,15910,15910,15910,0
20230829,164900,450806770,15910,15910,15910,15910,650
20230829,164800,450806770,15910,15910,15910,15910,0
20230829,164700,450806770,15910,15910,15910,15910,0
20230829,164600,450806770,15910,15910,15910,15910,0
20230829,164500,450806770,15910,15910,15910,15910,0
20230829,164400,450806770,15910,15910,15910,15910,0
20230829,164300,450806770,15910,15910,15910,15910,0
20230829,164200,450806770,15910,15910,15910,15910,0
20230829,164100,450806770,15910,15910,15910,15910,0
20230829,164000,450806770,15910,15910,15910,15910,0
20230829,163900,450806770,15910,15910,15910,15910,0
20230829,163800,450806770,15910,15910,15910,15910,0
20230829,163700,450806770,15910,15910,15910,15910,0
20230829,163600,450806770,15910,15910,15910,15910,0
20230829,163500,450806770,15910,15910,15910,15910,0
20230829,163400,450806770,15910,15910,15910,15910,0
20230829,163300,450806770,15910,15910,15910,15910,0
20230829,163200,450806770,15910,15910,15910,15910,0
20230829,163100,450806770,15910,15910,15910,15910,0
20230829,163000,450806770,15910,15910,15910,15910,0
20230829,162900,450806770,15910,15910,15910,15910,0
20230829,162800,450806770,15910,15910,15910,15910,0
20230829,162700,450806770,15910,15910,15910,15910,0
20230829,162600,450806770,15910,15910,15910,15910,0
20230829,162500,450806770,15910,15910,15910,15910,0
20230829,162400,450806770,15910,15910,15910,15910,0
20230829,162300,450806770,15910,15910,15910,15910,0
20230829,162200,450806770,15910,15910,15910,15910,0
20230829,162100,450806770,15910,15910,15910,15910,0
20230829,162000,450806770,15910,15910,15910,15910,0
20230829,161900,450806770,15910,15910,15910,15910,650
20230829,161800,450806770,15910,15910,15910,15910,0
20230829,161700,450806770,15910,15910,15910,15910,0
20230829,161600,450806770,15910,15910,15910,15910,0
20230829,161500,450806770,15910,15910,15910,15910,0
20230829,161400,450806770,15910,15910,15910,15910,0
20230829,161300,450806770,15910,15910,15910,15910,0
20230829,161200,450806770,15910,15910,15910,15910,0
20230829,161100,450806770,15910,15910,15910,15910,0
20230829,161000,450806770,15910,15910,15910,15910,0
20230829,160900,450806770,15910,15910,15910,15910,0
20230829,160800,450806770,15910,15910,15910,15910,0
20230829,160700,450806770,15910,15910,15910,15910,0
20230829,160600,450806770,15910,15910,15910,15910,0
20230829,160500,450806770,15910,15910,15910,15910,0
20230829,160400,450806770,15910,15910,15910,15910,0
20230829,160300,450806770,15910,15910,15910,15910,0
20230829,160200,450806770,15910,15910,15910,15910,0
20230829,160100,450806770,15910,15910,15910,15910,0
20230829,160000,450806770,15910,15910,15910,15910,0
20230829,155900,450806770,15910,15910,15910,15910,0
20230829,155800,450806770,15910,15910,15910,15910,0
20230829,155700,450806770,15910,15910,15910,15910,0
20230829,155600,450806770,15910,15910,15910,15910,0
20230829,155500,450806770,15910,15910,15910,15910,0
20230829,155400,450806770,15910,15910,15910,15910,0
20230829,155300,450806770,15910,15910,15910,15910,0
20230829,155200,450806770,15910,15910,15910,15910,0
20230829,155100,450806770,15910,15910,15910,15910,0
20230829,155000,450806770,15910,15910,15910,15910,0
20230829,154900,450806770,15910,15910,15910,15910,650
20230829,154800,450806770,15910,15910,15910,15910,0
20230829,154700,450806770,15910,15910,15910,15910,0
20230829,154600,450806770,15910,15910,15910,15910,0
20230829,154500,450806770,15910,15910,15910,15910,0
20230829,154400,450806770,15910,15910,15910,15910,0
20230829,154300,450806770,15910,15910,15910,15910,0
20230829,154200,450806770,15910,15910,15910,15910,0
20230829,154100,450806770,15910,15910,15910,15910,0
20230829,154000,450806770,15910,15910,15910,15910,0
20230829,153900,450806770,15910,15910,15910,15910,0
20230829,153800,450806770,15910,15910,15910,15910,0
20230829,153700,450806770,15910,15910,15910,15910,0
20230829,153600,450806770,15910,15910,15910,15910,0
20230829,153500,450806770,15910,15910,15910,15910,0
20230829,153400,450806770,15910,15910,15910,15910,0
20230829,153300,450806770,15910,15910,15910,15910,0
20230829,153200,450806770,15910,15910,15910,15910,0
20230829,153100,450806770,15910,15910,15910,15910,0
20230829,153000,450806770,15910,15910,15910,15910,650
20230829,152900,440465270,15910,15910,15910,15910,0
20230829,152800,440465270,15910,15910,15910,15910,0
20230829,152700,440465270,15910,15910,15910,15910,0
20230829,152600,440465270,15910,15910,15910,15910,0
20230829,152500,440465270,15910,15910,15910,15910,0
20230829,152400,440465270,15910,15910,15910,15910,0
20230829,152300,440465270,15910,15910,15910,15910,0
20230829,152200,440465270,15910,15910,15910,15910,0
20230829,152100,440465270,15910,15910,15910,15910,0
20230829,152000,440465270,15910,15910,15910,15910,0
20230829,151900,440465270,15910,15910,15910,15910,0
20230829,151800,440465270,15910,15910,15910,15910,0
20230829,151700,440465270,15910,15910,15910,15910,0
20230829,151600,440465270,15910,15910,15910,15910,0
20230829,151500,440465270,15910,15910,15910,15910,0
20230829,151400,440465270,15910,15910,15910,15910,1
20230829,151300,440449360,15680,15680,15680,15680,0
20230829,151200,440449360,15680,15680,15680,15680,0
20230829,151100,440449360,15680,15680,15680,15680,0
20230829,151000,440449360,15680,15680,15680,15680,0
20230829,150900,440449360,15680,15680,15680,15680,10
20230829,150800,440292560,15680,15680,15680,15680,65
20230829,150700,439273360,15910,15910,15910,15910,0
20230829,150600,439273360,15910,15910,15910,15910,0
20230829,150500,439273360,15910,15910,15910,15910,0
20230829,150400,439273360,15910,15910,15910,15910,11
20230829,150300,439098350,15910,15910,15910,15910,0
20230829,150200,439098350,15910,15910,15910,15910,0
20230829,150100,439098350,15910,15910,15910,15910,0
20230829,150000,439098350,15910,15910,15910,15910,0
20230829,145900,439098350,15910,15910,15910,15910,0
20230829,145800,439098350,15910,15910,15910,15910,0
20230829,145700,439098350,15910,15910,15910,15910,19
20230829,145600,438796060,15910,15910,15910,15910,0
20230829,145500,438796060,15910,15910,15910,15910,0
20230829,145400,438796060,15910,15910,15910,15910,0
20230829,145300,438796060,15910,15910,15910,15910,0
20230829,145200,438796060,15910,15910,15910,15910,0
20230829,145100,438796060,15910,15910,15910,15910,0
20230829,145000,438796060,15910,15910,15910,15910,0
20230829,144900,438796060,15910,15910,15910,15910,0
20230829,144800,438796060,15910,15910,15910,15910,0
20230829,144700,438796060,15910,15910,15910,15910,0
20230829,144600,438796060,15910,15910,15910,15910,0
20230829,144500,438796060,15910,15910,15910,15910,0
20230829,144400,438796060,15910,15910,15910,15910,0
20230829,144300,438796060,15910,15910,15910,15910,0
20230829,144200,438796060,15910,15910,15910,15910,1
20230829,144100,438780150,15910,15910,15910,15910,0
20230829,144000,438780150,15910,15910,15910,15910,0
20230829,143900,438780150,15910,15910,15910,15910,0
20230829,143800,438780150,15910,15910,15910,15910,0
20230829,143700,438780150,15910,15910,15910,15910,0
20230829,143600,438780150,15910,15910,15910,15910,0
20230829,143500,438780150,15910,15910,15910,15910,0
20230829,143400,438780150,15910,15910,15910,15910,0
20230829,143300,438780150,15910,15910,15910,15910,0
20230829,143200,438780150,15910,15910,15910,15910,0
20230829,143100,438780150,15910,15910,15910,15910,0
20230829,143000,438780150,15910,15910,15910,15910,0
20230829,142900,438780150,15910,15910,15910,15910,0
20230829,142800,438780150,15910,15910,15910,15910,0
20230829,142700,438780150,15910,15910,15910,15910,0
20230829,142600,438780150,15910,15910,15910,15910,0
20230829,142500,438780150,15910,15910,15910,15910,0
20230829,142400,438780150,15910,15910,15910,15910,0
20230829,142300,438780150,15910,15910,15910,15910,0
20230829,142200,438780150,15910,15910,15910,15910,1
20230829,142100,438764240,15660,15660,15660,15660,0
20230829,142000,438764240,15660,15660,15660,15660,0
20230829,141900,438764240,15660,15660,15660,15660,0
20230829,141800,438764240,15660,15660,15660,15660,30
20230829,141700,438294440,15900,15900,15900,15900,0
20230829,141600,438294440,15900,15900,15900,15900,0
20230829,141500,438294440,15900,15900,15900,15900,0
20230829,141400,438294440,15900,15900,15900,15900,0
20230829,141300,438294440,15900,15880,15900,15880,383
20230829,141200,432206130,15880,15880,15880,15880,0
20230829,141100,432206130,15880,15880,15880,15880,0
20230829,141000,432206130,15880,15880,15880,15880,0
20230829,140900,432206130,15880,15880,15880,15880,0
20230829,140800,432206130,15880,15880,15880,15880,0
20230829,140700,432206130,15880,15880,15880,15880,0
20230829,140600,432206130,15880,15880,15880,15880,0
20230829,140500,432206130,15880,15880,15880,15880,0
20230829,140400,432206130,15880,15880,15880,15880,0
20230829,140300,432206130,15880,15880,15880,15880,0
20230829,140200,432206130,15880,15880,15880,15880,0
20230829,140100,432206130,15880,15880,15880,15880,7
20230829,140000,432094970,15880,15880,15880,15880,0
20230829,135900,432094970,15880,15880,15880,15880,0
20230829,135800,432094970,15880,15880,15880,15880,0
20230829,135700,432094970,15880,15880,15880,15880,0
20230829,135600,432094970,15880,15880,15880,15880,0
20230829,135500,432094970,15880,15880,15880,15880,0
20230829,135400,432094970,15880,15880,15880,15880,0
20230829,135300,432094970,15880,15880,15880,15880,0
20230829,135200,432094970,15880,15880,15880,15880,0
20230829,135100,432094970,15880,15880,15880,15880,0
20230829,135000,432094970,15880,15880,15880,15880,0
20230829,134900,432094970,15880,15880,15880,15880,0
20230829,134800,432094970,15880,15880,15880,15880,0
20230829,134700,432094970,15880,15880,15880,15880,0
20230829,134600,432094970,15880,15880,15880,15880,0
20230829,134500,432094970,15880,15880,15880,15880,0
20230829,134400,432094970,15880,15880,15880,15880,0
20230829,134300,432094970,15880,15880,15880,15880,0
20230829,134200,432094970,15880,15880,15880,15880,0
20230829,134100,432094970,15880,15880,15880,15880,0
20230829,134000,432094970,15880,15880,15880,15880,0
20230829,133900,432094970,15880,15880,15880,15880,0
20230829,133800,432094970,15880,15880,15880,15880,0
20230829,133700,432094970,15880,15880,15880,15880,0
20230829,133600,432094970,15880,15880,15880,15880,0
20230829,133500,432094970,15880,15880,15880,15880,0
20230829,133400,432094970,15880,15880,15880,15880,3
20230829,133300,432047330,15890,15890,15890,15890,0
20230829,133200,432047330,15890,15890,15890,15890,0
20230829,133100,432047330,15890,15890,15890,15890,0
20230829,133000,432047330,15890,15890,15890,15890,0
20230829,132900,432047330,15890,15890,15890,15890,0
20230829,132800,432047330,15890,15890,15890,15890,3
20230829,132700,431999660,15890,15890,15890,15890,0
20230829,132600,431999660,15890,15890,15890,15890,0
20230829,132500,431999660,15890,15890,15890,15890,0
20230829,132400,431999660,15890,15890,15890,15890,0
20230829,132300,431999660,15890,15850,15890,15850,475
20230829,132200,424468510,15850,15850,15850,15850,0
20230829,132100,424468510,15850,15850,15850,15850,10
20230829,132000,424310010,15900,15900,15900,15900,0
20230829,131900,424310010,15900,15900,15900,15900,0
20230829,131800,424310010,15900,15900,15900,15900,0
20230829,131700,424310010,15900,15900,15900,15900,0
20230829,131600,424310010,15900,15900,15900,15900,0
20230829,131500,424310010,15900,15900,15900,15900,0
20230829,131400,424310010,15900,15900,15900,15900,0
20230829,131300,424310010,15900,15900,15900,15900,0
20230829,131200,424310010,15900,15900,15900,15900,0
20230829,131100,424310010,15900,15900,15900,15900,0
20230829,131000,424310010,15900,15900,15900,15900,0
20230829,130900,424310010,15900,15900,15900,15900,0
20230829,130800,424310010,15900,15900,15900,15900,0
20230829,130700,424310010,15900,15900,15900,15900,0
20230829,130600,424310010,15900,15900,15900,15900,0
20230829,130500,424310010,15900,15900,15900,15900,0
20230829,130400,424310010,15900,15900,15900,15900,0
20230829,130300,424310010,15900,15900,15900,15900,0
20230829,130200,424310010,15900,15900,15900,15900,0
20230829,130100,424310010,15900,15900,15900,15900,0
20230829,130000,424310010,15900,15900,15900,15900,0
20230829,125900,424310010,15900,15900,15900,15900,0
20230829,125800,424310010,15900,15900,15900,15900,0
20230829,125700,424310010,15900,15900,15900,15900,0
20230829,125600,424310010,15900,15900,15900,15900,0
20230829,125500,424310010,15900,15900,15900,15900,0
20230829,125400,424310010,15900,15900,15900,15900,0
20230829,125300,424310010,15900,15900,15900,15900,0
20230829,125200,424310010,15900,15900,15900,15900,0
20230829,125100,424310010,15900,15900,15900,15900,0
20230829,125000,424310010,15900,15900,15900,15900,0
20230829,124900,424310010,15900,15900,15900,15900,0
20230829,124800,424310010,15900,15900,15900,15900,0
20230829,124700,424310010,15900,15900,15900,15900,0
20230829,124600,424310010,15900,15900,15900,15900,0
20230829,124500,424310010,15900,15900,15900,15900,0
20230829,124400,424310010,15900,15900,15900,15900,0
20230829,124300,424310010,15900,15900,15900,15900,0
20230829,124200,424310010,15900,15900,15900,15900,0
20230829,124100,424310010,15900,15900,15900,15900,0
20230829,124000,424310010,15900,15900,15900,15900,0
20230829,123900,424310010,15900,15900,15900,15900,0
20230829,123800,424310010,15900,15900,15900,15900,0
20230829,123700,424310010,15900,15900,15900,15900,0
20230829,123600,424310010,15900,15900,15900,15900,0
20230829,123500,424310010,15900,15900,15900,15900,0
20230829,123400,424310010,15900,15900,15900,15900,0
20230829,123300,424310010,15900,15900,15900,15900,0
20230829,123200,424310010,15900,15900,15900,15900,0
20230829,123100,424310010,15900,15900,15900,15900,0
20230829,123000,424310010,15900,15900,15900,15900,0
20230829,122900,424310010,15900,15900,15900,15900,0
20230829,122800,424310010,15900,15900,15900,15900,0
20230829,122700,424310010,15900,15900,15900,15900,0
20230829,122600,424310010,15900,15900,15900,15900,0
20230829,122500,424310010,15900,15900,15900,15900,0
20230829,122400,424310010,15900,15900,15900,15900,0
20230829,122300,424310010,15900,15900,15900,15900,0
20230829,122200,424310010,15900,15900,15900,15900,0
20230829,122100,424310010,15900,15900,15900,15900,0
20230829,122000,424310010,15900,15900,15900,15900,0
20230829,121900,424310010,15900,15900,15900,15900,0
20230829,121800,424310010,15900,15900,15900,15900,0
20230829,121700,424310010,15900,15900,15900,15900,20
20230829,121600,423992010,15900,15900,15900,15900,0
20230829,121500,423992010,15900,15900,15900,15900,0
20230829,121400,423992010,15900,15900,15900,15900,12
20230829,121300,423801210,15910,15910,15910,15910,0
20230829,121200,423801210,15910,15910,15910,15910,0
20230829,121100,423801210,15910,15910,15910,15910,0
20230829,121000,423801210,15910,15910,15910,15910,0
20230829,120900,423801210,15910,15910,15910,15910,0
20230829,120800,423801210,15910,15910,15910,15910,0
20230829,120700,423801210,15910,15910,15910,15910,0
20230829,120600,423801210,15910,15910,15910,15910,0
20230829,120500,423801210,15910,15910,15910,15910,0
20230829,120400,423801210,15910,15910,15910,15910,0
20230829,120300,423801210,15910,15910,15910,15910,0
20230829,120200,423801210,15910,15910,15910,15910,0
20230829,120100,423801210,15910,15910,15910,15910,0
20230829,120000,423801210,15910,15910,15910,15910,0
20230829,115900,423801210,15910,15910,15910,15910,0
20230829,115800,423801210,15910,15910,15910,15910,33
20230829,115700,423276180,15910,15910,15910,15910,0
20230829,115600,423276180,15910,15910,15910,15910,0
20230829,115500,423276180,15910,15910,15910,15910,0
20230829,115400,423276180,15910,15910,15910,15910,0
20230829,115300,423276180,15910,15910,15910,15910,0
20230829,115200,423276180,15910,15910,15910,15910,0
20230829,115100,423276180,15910,15910,15910,15910,0
20230829,115000,423276180,15910,15910,15910,15910,0
20230829,114900,423276180,15910,15910,15910,15910,0
20230829,114800,423276180,15910,15910,15910,15910,0
20230829,114700,423276180,15910,15910,15910,15910,0
20230829,114600,423276180,15910,15910,15910,15910,0
20230829,114500,423276180,15910,15910,15910,15910,0
20230829,114400,423276180,15910,15910,15910,15910,0
20230829,114300,423276180,15910,15910,15910,15910,0
20230829,114200,423276180,15910,15910,15910,15910,0
20230829,114100,423276180,15910,15910,15910,15910,0
20230829,114000,423276180,15910,15910,15910,15910,0
20230829,113900,423276180,15910,15910,15910,15910,0
20230829,113800,423276180,15910,15910,15910,15910,700
20230829,113700,412139180,15910,15910,15910,15910,0
20230829,113600,412139180,15910,15910,15910,15910,0
20230829,113500,412139180,15910,15910,15910,15910,0
20230829,113400,412139180,15910,15910,15910,15910,0
20230829,113300,412139180,15910,15910,15910,15910,0
20230829,113200,412139180,15910,15910,15910,15910,0
20230829,113100,412139180,15910,15910,15910,15910,0
20230829,113000,412139180,15910,15910,15910,15910,0
20230829,112900,412139180,15910,15910,15910,15910,0
20230829,112800,412139180,15910,15910,15910,15910,0
20230829,112700,412139180,15910,15910,15910,15910,0
20230829,112600,412139180,15910,15910,15910,15910,0
20230829,112500,412139180,15910,15910,15910,15910,0
20230829,112400,412139180,15910,15910,15910,15910,0
20230829,112300,412139180,15910,15910,15910,15910,0
20230829,112200,412139180,15910,15910,15910,15910,0
20230829,112100,412139180,15910,15910,15910,15910,3000
20230829,112000,364409180,15920,15920,15920,15920,0
20230829,111900,364409180,15920,15920,15920,15920,0
20230829,111800,364409180,15920,15920,15920,15920,0
20230829,111700,364409180,15920,15920,15920,15920,0
20230829,111600,364409180,15920,15920,15920,15920,0
20230829,111500,364409180,15920,15920,15920,15920,0
20230829,111400,364409180,15920,15920,15920,15920,0
20230829,111300,364409180,15920,15920,15920,15920,0
20230829,111200,364409180,15920,15920,15920,15920,0
20230829,111100,364409180,15920,15920,15920,15920,0
20230829,111000,364409180,15920,15920,15920,15920,0
20230829,110900,364409180,15920,15920,15920,15920,0
20230829,110800,364409180,15920,15920,15920,15920,0
20230829,110700,364409180,15920,15920,15920,15920,0
20230829,110600,364409180,15920,15920,15920,15920,0
20230829,110500,364409180,15920,15920,15920,15920,0
20230829,110400,364409180,15920,15920,15920,15920,0
20230829,110300,364409180,15920,15920,15920,15920,0
20230829,110200,364409180,15920,15920,15920,15920,0
20230829,110100,364409180,15920,15920,15920,15920,0
20230829,110000,364409180,15920,15920,15920,15920,0
20230829,105900,364409180,15920,15920,15920,15920,0
20230829,105800,364409180,15920,15920,15920,15920,188
20230829,105700,361416220,15900,15900,15900,15900,0
20230829,105600,361416220,15900,15900,15900,15900,0
20230829,105500,361416220,15900,15900,15900,15900,707
20230829,105400,350174920,15900,15900,15900,15900,0
20230829,105300,350174920,15900,15900,15900,15900,0
20230829,105200,350174920,15900,15900,15900,15900,0
20230829,105100,350174920,15900,15900,15900,15900,0
20230829,105000,350174920,15900,15900,15900,15900,0
20230829,104900,350174920,15900,15900,15900,15900,14
20230829,104800,349952320,15920,15920,15920,15920,0
20230829,104700,349952320,15920,15920,15920,15920,0
20230829,104600,349952320,15920,15920,15920,15920,0
20230829,104500,349952320,15920,15920,15920,15920,0
20230829,104400,349952320,15920,15920,15920,15920,0
20230829,104300,349952320,15920,15920,15920,15920,0
20230829,104200,349952320,15920,15920,15920,15920,0
20230829,104100,349952320,15920,15920,15920,15920,0
20230829,104000,349952320,15920,15920,15920,15920,0
20230829,103900,349952320,15920,15920,15920,15920,0
20230829,103800,349952320,15920,15920,15920,15920,0
20230829,103700,349952320,15920,15920,15920,15920,0
20230829,103600,349952320,15920,15920,15920,15920,0
20230829,103500,349952320,15920,15920,15920,15920,0
20230829,103400,349952320,15920,15920,15920,15920,0
20230829,103300,349952320,15920,15920,15920,15920,0
20230829,103200,349952320,15920,15920,15920,15920,0
20230829,103100,349952320,15920,15920,15920,15920,0
20230829,103000,349952320,15920,15920,15920,15920,0
20230829,102900,349952320,15920,15920,15920,15920,0
20230829,102800,349952320,15920,15920,15920,15920,0
20230829,102700,349952320,15920,15920,15920,15920,0
20230829,102600,349952320,15920,15920,15920,15920,0
20230829,102500,349952320,15920,15920,15920,15920,0
20230829,102400,349952320,15920,15920,15920,15920,0
20230829,102300,349952320,15920,15920,15920,15920,0
20230829,102200,349952320,15920,15920,15920,15920,0
20230829,102100,349952320,15920,15920,15920,15920,0
20230829,102000,349952320,15920,15920,15920,15920,0
20230829,101900,349952320,15920,15920,15920,15920,0
20230829,101800,349952320,15920,15920,15920,15920,0
20230829,101700,349952320,15920,15920,15920,15920,0
20230829,101600,349952320,15920,15920,15920,15920,2
20230829,101500,349920480,15920,15920,15920,15920,0
20230829,101400,349920480,15920,15920,15920,15920,0
20230829,101300,349920480,15920,15920,15920,15920,0
20230829,101200,349920480,15920,15920,15920,15920,0
20230829,101100,349920480,15920,15920,15920,15920,0
20230829,101000,349920480,15920,15920,15920,15920,0
20230829,100900,349920480,15920,15900,15920,15900,3200
20230829,100800,299036480,15920,15920,15920,15920,0
20230829,100700,299036480,15920,15920,15920,15920,225
20230829,100600,295454480,15920,15910,15920,15910,275
20230829,100500,291077480,15920,15920,15920,15920,0
20230829,100400,291077480,15920,15920,15920,15920,0
20230829,100300,291077480,15920,15920,15920,15920,0
20230829,100200,291077480,15920,15920,15920,15920,0
20230829,100100,291077480,15920,15920,15920,15920,0
20230829,100000,291077480,15920,15920,15920,15920,0
20230829,095900,291077480,15920,15920,15920,15920,0
20230829,095800,291077480,15920,15920,15920,15920,0
20230829,095700,291077480,15920,15920,15920,15920,0
20230829,095600,291077480,15920,15920,15920,15920,0
20230829,095500,291077480,15920,15900,15920,15900,2803
20230829,095400,246504770,15900,15900,15900,15900,0
20230829,095300,246504770,15900,15900,15900,15900,2500
20230829,095200,206754770,15880,15880,15880,15880,0
20230829,095100,206754770,15880,15880,15880,15880,0
20230829,095000,206754770,15880,15880,15880,15880,0
20230829,094900,206754770,15880,15880,15880,15880,5
20230829,094800,206675370,15880,15880,15880,15880,100
20230829,094700,205087370,15880,15880,15880,15880,857
20230829,094600,191478210,15880,15880,15880,15880,0
20230829,094500,191478210,15880,15880,15880,15880,0
20230829,094400,191478210,15880,15880,15880,15880,1000
20230829,094300,175598210,15880,15880,15880,15880,150
20230829,094200,173216210,15880,15850,15880,15850,3850
20230829,094100,112101710,15920,15920,15920,15920,0
20230829,094000,112101710,15920,15920,15920,15920,0
20230829,093900,112101710,15920,15800,15920,15800,545
20230829,093800,103438150,15800,15800,15800,15800,0
20230829,093700,103438150,15800,15770,15800,15770,1400
20230829,093600,81321740,15470,15470,15470,15470,0
20230829,093500,81321740,15470,15470,15470,15470,0
20230829,093400,81321740,15470,15470,15470,15470,0
20230829,093300,81321740,15470,15470,15470,15470,0
20230829,093200,81321740,15470,15470,15470,15470,0
20230829,093100,81321740,15470,15470,15470,15470,30
20230829,093000,80857640,15900,15900,15900,15900,0
20230829,092900,80857640,15900,15900,15900,15900,0
20230829,092800,80857640,15900,15900,15900,15900,0
20230829,092700,80857640,15900,15900,15900,15900,0
20230829,092600,80857640,15900,15900,15900,15900,0
20230829,092500,80857640,15900,15900,15900,15900,0
20230829,092400,80857640,15900,15900,15900,15900,0
20230829,092300,80857640,15900,15900,15900,15900,0
20230829,092200,80857640,15900,15900,15900,15900,0
20230829,092100,80857640,15900,15900,15900,15900,0
20230829,092000,80857640,15900,15900,15900,15900,0
20230829,091900,80857640,15900,15900,15900,15900,0
20230829,091800,80857640,15900,15900,15900,15900,0
20230829,091700,80857640,15900,15900,15900,15900,1
20230829,091600,80841740,15460,15460,15460,15460,0
20230829,091500,80841740,15460,15460,15460,15460,0
20230829,091400,80841740,15460,15460,15460,15460,0
20230829,091300,80841740,15460,15460,15460,15460,615
20230829,091200,71333840,15460,15460,15460,15450,910
20230829,091100,57273540,15460,15470,15470,15460,1305
20230829,091000,37096190,15480,15480,15480,15480,0
20230829,090900,37096190,15480,15480,15480,15480,20
20230829,090800,36786590,15480,15480,15480,15480,820
20230829,090700,24092990,15500,15500,15500,15500,0
20230829,090600,24092990,15500,15500,15500,15500,7
20230829,090500,23984490,15510,15540,15540,15510,1543
20230829,090400,31510,15990,15990,15990,15990,1
20230829,090300,15520,15520,15520,15520,15520,0
20230829,090200,15520,15520,15520,15520,15520,0
20230829,090100,15520,15520,15520,15520,15520,0
20230829,090000,15520,15520,15520,15520,15520,1