KissMeData/033200/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,190700,15236925,4485,4485,4485,4485,1
20230828,190600,15236925,4485,4485,4485,4485,0
20230828,190500,15236925,4485,4485,4485,4485,0
20230828,190400,15236925,4485,4485,4485,4485,0
20230828,190300,15236925,4485,4485,4485,4485,0
20230828,190200,15236925,4485,4485,4485,4485,0
20230828,190100,15236925,4485,4485,4485,4485,0
20230828,190000,15236925,4485,4485,4485,4485,0
20230828,185900,15236925,4485,4485,4485,4485,0
20230828,185800,15236925,4485,4485,4485,4485,0
20230828,185700,15236925,4485,4485,4485,4485,0
20230828,185600,15236925,4485,4485,4485,4485,0
20230828,185500,15236925,4485,4485,4485,4485,0
20230828,185400,15236925,4485,4485,4485,4485,0
20230828,185300,15236925,4485,4485,4485,4485,0
20230828,185200,15236925,4485,4485,4485,4485,0
20230828,185100,15236925,4485,4485,4485,4485,0
20230828,185000,15236925,4485,4485,4485,4485,0
20230828,184900,15236925,4485,4485,4485,4485,0
20230828,184800,15236925,4485,4485,4485,4485,0
20230828,184700,15236925,4485,4485,4485,4485,0
20230828,184600,15236925,4485,4485,4485,4485,0
20230828,184500,15236925,4485,4485,4485,4485,0
20230828,184400,15236925,4485,4485,4485,4485,0
20230828,184300,15236925,4485,4485,4485,4485,0
20230828,184200,15236925,4485,4485,4485,4485,0
20230828,184100,15236925,4485,4485,4485,4485,0
20230828,184000,15236925,4485,4485,4485,4485,0
20230828,183900,15236925,4485,4485,4485,4485,0
20230828,183800,15236925,4485,4485,4485,4485,0
20230828,183700,15236925,4485,4485,4485,4485,1
20230828,183600,15236925,4485,4485,4485,4485,0
20230828,183500,15236925,4485,4485,4485,4485,0
20230828,183400,15236925,4485,4485,4485,4485,0
20230828,183300,15236925,4485,4485,4485,4485,0
20230828,183200,15236925,4485,4485,4485,4485,0
20230828,183100,15236925,4485,4485,4485,4485,0
20230828,183000,15236925,4485,4485,4485,4485,0
20230828,182900,15236925,4485,4485,4485,4485,0
20230828,182800,15236925,4485,4485,4485,4485,0
20230828,182700,15236925,4485,4485,4485,4485,0
20230828,182600,15236925,4485,4485,4485,4485,0
20230828,182500,15236925,4485,4485,4485,4485,0
20230828,182400,15236925,4485,4485,4485,4485,0
20230828,182300,15236925,4485,4485,4485,4485,0
20230828,182200,15236925,4485,4485,4485,4485,0
20230828,182100,15236925,4485,4485,4485,4485,0
20230828,182000,15236925,4485,4485,4485,4485,0
20230828,181900,15236925,4485,4485,4485,4485,0
20230828,181800,15236925,4485,4485,4485,4485,0
20230828,181700,15236925,4485,4485,4485,4485,0
20230828,181600,15236925,4485,4485,4485,4485,0
20230828,181500,15236925,4485,4485,4485,4485,0
20230828,181400,15236925,4485,4485,4485,4485,0
20230828,181300,15236925,4485,4485,4485,4485,0
20230828,181200,15236925,4485,4485,4485,4485,0
20230828,181100,15236925,4485,4485,4485,4485,0
20230828,181000,15236925,4485,4485,4485,4485,0
20230828,180900,15236925,4485,4485,4485,4485,0
20230828,180800,15236925,4485,4485,4485,4485,0
20230828,180700,15236925,4485,4485,4485,4485,1
20230828,180600,15236925,4485,4485,4485,4485,0
20230828,180500,15236925,4485,4485,4485,4485,0
20230828,180400,15236925,4485,4485,4485,4485,0
20230828,180300,15236925,4485,4485,4485,4485,0
20230828,180200,15236925,4485,4485,4485,4485,0
20230828,180100,15236925,4485,4485,4485,4485,0
20230828,180000,15236925,4485,4485,4485,4485,0
20230828,175900,15236925,4485,4485,4485,4485,0
20230828,175800,15236925,4485,4485,4485,4485,0
20230828,175700,15236925,4485,4485,4485,4485,0
20230828,175600,15236925,4485,4485,4485,4485,0
20230828,175500,15236925,4485,4485,4485,4485,0
20230828,175400,15236925,4485,4485,4485,4485,0
20230828,175300,15236925,4485,4485,4485,4485,0
20230828,175200,15236925,4485,4485,4485,4485,0
20230828,175100,15236925,4485,4485,4485,4485,0
20230828,175000,15236925,4485,4485,4485,4485,0
20230828,174900,15236925,4485,4485,4485,4485,0
20230828,174800,15236925,4485,4485,4485,4485,0
20230828,174700,15236925,4485,4485,4485,4485,0
20230828,174600,15236925,4485,4485,4485,4485,0
20230828,174500,15236925,4485,4485,4485,4485,0
20230828,174400,15236925,4485,4485,4485,4485,0
20230828,174300,15236925,4485,4485,4485,4485,0
20230828,174200,15236925,4485,4485,4485,4485,0
20230828,174100,15236925,4485,4485,4485,4485,0
20230828,174000,15236925,4485,4485,4485,4485,0
20230828,173900,15236925,4485,4485,4485,4485,0
20230828,173800,15236925,4485,4485,4485,4485,0
20230828,173700,15236925,4485,4485,4485,4485,1
20230828,173600,15236925,4485,4485,4485,4485,0
20230828,173500,15236925,4485,4485,4485,4485,0
20230828,173400,15236925,4485,4485,4485,4485,0
20230828,173300,15236925,4485,4485,4485,4485,0
20230828,173200,15236925,4485,4485,4485,4485,0
20230828,173100,15236925,4485,4485,4485,4485,0
20230828,173000,15236925,4485,4485,4485,4485,0
20230828,172900,15236925,4485,4485,4485,4485,0
20230828,172800,15236925,4485,4485,4485,4485,0
20230828,172700,15236925,4485,4485,4485,4485,0
20230828,172600,15236925,4485,4485,4485,4485,0
20230828,172500,15236925,4485,4485,4485,4485,0
20230828,172400,15236925,4485,4485,4485,4485,0
20230828,172300,15236925,4485,4485,4485,4485,0
20230828,172200,15236925,4485,4485,4485,4485,0
20230828,172100,15236925,4485,4485,4485,4485,0
20230828,172000,15236925,4485,4485,4485,4485,0
20230828,171900,15236925,4485,4485,4485,4485,0
20230828,171800,15236925,4485,4485,4485,4485,0
20230828,171700,15236925,4485,4485,4485,4485,0
20230828,171600,15236925,4485,4485,4485,4485,0
20230828,171500,15236925,4485,4485,4485,4485,0
20230828,171400,15236925,4485,4485,4485,4485,0
20230828,171300,15236925,4485,4485,4485,4485,0
20230828,171200,15236925,4485,4485,4485,4485,0
20230828,171100,15236925,4485,4485,4485,4485,0
20230828,171000,15236925,4485,4485,4485,4485,0
20230828,170900,15236925,4485,4485,4485,4485,0
20230828,170800,15236925,4485,4485,4485,4485,0
20230828,170700,15236925,4485,4485,4485,4485,1
20230828,170600,15236925,4485,4485,4485,4485,0
20230828,170500,15236925,4485,4485,4485,4485,0
20230828,170400,15236925,4485,4485,4485,4485,0
20230828,170300,15236925,4485,4485,4485,4485,0
20230828,170200,15236925,4485,4485,4485,4485,0
20230828,170100,15236925,4485,4485,4485,4485,0
20230828,170000,15236925,4485,4485,4485,4485,0
20230828,165900,15236925,4485,4485,4485,4485,0
20230828,165800,15236925,4485,4485,4485,4485,0
20230828,165700,15236925,4485,4485,4485,4485,0
20230828,165600,15236925,4485,4485,4485,4485,0
20230828,165500,15236925,4485,4485,4485,4485,0
20230828,165400,15236925,4485,4485,4485,4485,0
20230828,165300,15236925,4485,4485,4485,4485,0
20230828,165200,15236925,4485,4485,4485,4485,0
20230828,165100,15236925,4485,4485,4485,4485,0
20230828,165000,15236925,4485,4485,4485,4485,0
20230828,164900,15236925,4485,4485,4485,4485,0
20230828,164800,15236925,4485,4485,4485,4485,0
20230828,164700,15236925,4485,4485,4485,4485,0
20230828,164600,15236925,4485,4485,4485,4485,0
20230828,164500,15236925,4485,4485,4485,4485,0
20230828,164400,15236925,4485,4485,4485,4485,0
20230828,164300,15236925,4485,4485,4485,4485,0
20230828,164200,15236925,4485,4485,4485,4485,0
20230828,164100,15236925,4485,4485,4485,4485,0
20230828,164000,15236925,4485,4485,4485,4485,0
20230828,163900,15236925,4485,4485,4485,4485,0
20230828,163800,15236925,4485,4485,4485,4485,0
20230828,163700,15236925,4485,4485,4485,4485,1
20230828,163600,15236925,4485,4485,4485,4485,0
20230828,163500,15236925,4485,4485,4485,4485,0
20230828,163400,15236925,4485,4485,4485,4485,0
20230828,163300,15236925,4485,4485,4485,4485,0
20230828,163200,15236925,4485,4485,4485,4485,0
20230828,163100,15236925,4485,4485,4485,4485,0
20230828,163000,15236925,4485,4485,4485,4485,0
20230828,162900,15236925,4485,4485,4485,4485,0
20230828,162800,15236925,4485,4485,4485,4485,0
20230828,162700,15236925,4485,4485,4485,4485,0
20230828,162600,15236925,4485,4485,4485,4485,0
20230828,162500,15236925,4485,4485,4485,4485,0
20230828,162400,15236925,4485,4485,4485,4485,0
20230828,162300,15236925,4485,4485,4485,4485,0
20230828,162200,15236925,4485,4485,4485,4485,0
20230828,162100,15236925,4485,4485,4485,4485,0
20230828,162000,15236925,4485,4485,4485,4485,0
20230828,161900,15236925,4485,4485,4485,4485,0
20230828,161800,15236925,4485,4485,4485,4485,0
20230828,161700,15236925,4485,4485,4485,4485,0
20230828,161600,15236925,4485,4485,4485,4485,0
20230828,161500,15236925,4485,4485,4485,4485,0
20230828,161400,15236925,4485,4485,4485,4485,0
20230828,161300,15236925,4485,4485,4485,4485,0
20230828,161200,15236925,4485,4485,4485,4485,0
20230828,161100,15236925,4485,4485,4485,4485,0
20230828,161000,15236925,4485,4485,4485,4485,0
20230828,160900,15236925,4485,4485,4485,4485,0
20230828,160800,15236925,4485,4485,4485,4485,0
20230828,160700,15236925,4485,4485,4485,4485,1
20230828,160600,15236925,4485,4485,4485,4485,0
20230828,160500,15236925,4485,4485,4485,4485,0
20230828,160400,15236925,4485,4485,4485,4485,0
20230828,160300,15236925,4485,4485,4485,4485,0
20230828,160200,15236925,4485,4485,4485,4485,0
20230828,160100,15236925,4485,4485,4485,4485,0
20230828,160000,15236925,4485,4485,4485,4485,0
20230828,155900,15236925,4485,4485,4485,4485,0
20230828,155800,15236925,4485,4485,4485,4485,0
20230828,155700,15236925,4485,4485,4485,4485,0
20230828,155600,15236925,4485,4485,4485,4485,0
20230828,155500,15236925,4485,4485,4485,4485,0
20230828,155400,15236925,4485,4485,4485,4485,0
20230828,155300,15236925,4485,4485,4485,4485,0
20230828,155200,15236925,4485,4485,4485,4485,0
20230828,155100,15236925,4485,4485,4485,4485,0
20230828,155000,15236925,4485,4485,4485,4485,0
20230828,154900,15236925,4485,4485,4485,4485,0
20230828,154800,15236925,4485,4485,4485,4485,0
20230828,154700,15236925,4485,4485,4485,4485,0
20230828,154600,15236925,4485,4485,4485,4485,0
20230828,154500,15236925,4485,4485,4485,4485,0
20230828,154400,15236925,4485,4485,4485,4485,0
20230828,154300,15236925,4485,4485,4485,4485,0
20230828,154200,15236925,4485,4485,4485,4485,0
20230828,154100,15236925,4485,4485,4485,4485,0
20230828,154000,15236925,4485,4485,4485,4485,0
20230828,153900,15236925,4485,4485,4485,4485,0
20230828,153800,15236925,4485,4485,4485,4485,0
20230828,153700,15236925,4485,4485,4485,4485,1
20230828,153600,15236925,4485,4485,4485,4485,0
20230828,153500,15236925,4485,4485,4485,4485,0
20230828,153400,15236925,4485,4485,4485,4485,0
20230828,153300,15236925,4485,4485,4485,4485,0
20230828,153200,15236925,4485,4485,4485,4485,0
20230828,153100,15236925,4485,4485,4485,4485,0
20230828,153000,15236925,4485,4485,4485,4485,1
20230828,152900,15232440,4485,4485,4485,4485,0
20230828,152800,15232440,4485,4485,4485,4485,0
20230828,152700,15232440,4485,4485,4485,4485,0
20230828,152600,15232440,4485,4485,4485,4485,0
20230828,152500,15232440,4485,4485,4485,4485,0
20230828,152400,15232440,4485,4485,4485,4485,0
20230828,152300,15232440,4485,4485,4485,4485,0
20230828,152200,15232440,4485,4485,4485,4485,0
20230828,152100,15232440,4485,4485,4485,4485,0
20230828,152000,15232440,4485,4485,4485,4485,0
20230828,151900,15232440,4485,4485,4485,4485,0
20230828,151800,15232440,4485,4485,4485,4485,1
20230828,151700,15227955,4485,4485,4485,4485,10
20230828,151600,15183105,4485,4485,4485,4485,209
20230828,151500,14245740,4490,4490,4490,4490,58
20230828,151400,13985320,4495,4495,4495,4495,0
20230828,151300,13985320,4495,4495,4495,4495,51
20230828,151200,13756075,4490,4490,4490,4490,0
20230828,151100,13756075,4490,4485,4490,4485,292
20230828,151000,12445090,4485,4485,4485,4485,0
20230828,150900,12445090,4485,4485,4485,4485,0
20230828,150800,12445090,4485,4485,4485,4485,0
20230828,150700,12445090,4485,4485,4485,4485,0
20230828,150600,12445090,4485,4485,4485,4485,0
20230828,150500,12445090,4485,4485,4485,4485,0
20230828,150400,12445090,4485,4485,4485,4485,0
20230828,150300,12445090,4485,4485,4485,4485,0
20230828,150200,12445090,4485,4485,4485,4485,0
20230828,150100,12445090,4485,4485,4485,4485,0
20230828,150000,12445090,4485,4485,4485,4485,0
20230828,145900,12445090,4485,4485,4485,4485,1
20230828,145800,12440605,4470,4470,4470,4470,0
20230828,145700,12440605,4470,4470,4470,4470,16
20230828,145600,12369085,4470,4470,4470,4470,0
20230828,145500,12369085,4470,4470,4470,4470,0
20230828,145400,12369085,4470,4470,4470,4470,10
20230828,145300,12324385,4470,4470,4470,4470,3
20230828,145200,12310975,4480,4480,4480,4480,0
20230828,145100,12310975,4480,4480,4480,4480,0
20230828,145000,12310975,4480,4480,4480,4480,0
20230828,144900,12310975,4480,4480,4480,4480,0
20230828,144800,12310975,4480,4480,4480,4480,0
20230828,144700,12310975,4480,4480,4480,4480,0
20230828,144600,12310975,4480,4480,4480,4480,0
20230828,144500,12310975,4480,4480,4480,4480,0
20230828,144400,12310975,4480,4480,4480,4480,0
20230828,144300,12310975,4480,4480,4480,4480,0
20230828,144200,12310975,4480,4480,4480,4480,0
20230828,144100,12310975,4480,4480,4480,4480,0
20230828,144000,12310975,4480,4480,4480,4480,0
20230828,143900,12310975,4480,4480,4480,4480,0
20230828,143800,12310975,4480,4480,4480,4480,0
20230828,143700,12310975,4480,4480,4480,4480,41
20230828,143600,12127295,4475,4465,4475,4465,59
20230828,143500,11863545,4455,4455,4455,4455,0
20230828,143400,11863545,4455,4455,4455,4455,0
20230828,143300,11863545,4455,4455,4455,4455,0
20230828,143200,11863545,4455,4455,4455,4455,0
20230828,143100,11863545,4455,4455,4455,4455,0
20230828,143000,11863545,4455,4455,4455,4455,0
20230828,142900,11863545,4455,4455,4455,4455,0
20230828,142800,11863545,4455,4455,4455,4455,0
20230828,142700,11863545,4455,4455,4455,4455,0
20230828,142600,11863545,4455,4455,4455,4455,0
20230828,142500,11863545,4455,4455,4455,4455,0
20230828,142400,11863545,4455,4455,4455,4455,0
20230828,142300,11863545,4455,4455,4455,4455,0
20230828,142200,11863545,4455,4455,4455,4455,0
20230828,142100,11863545,4455,4455,4455,4455,0
20230828,142000,11863545,4455,4455,4455,4455,0
20230828,141900,11863545,4455,4455,4455,4455,4
20230828,141800,11845725,4455,4455,4455,4455,125
20230828,141700,11288850,4460,4465,4465,4460,20
20230828,141600,11199635,4465,4465,4465,4465,0
20230828,141500,11199635,4465,4465,4465,4465,0
20230828,141400,11199635,4465,4465,4465,4465,0
20230828,141300,11199635,4465,4465,4465,4465,98
20230828,141200,10762065,4465,4465,4465,4465,0
20230828,141100,10762065,4465,4465,4465,4465,18
20230828,141000,10681695,4470,4470,4470,4470,0
20230828,140900,10681695,4470,4470,4470,4470,0
20230828,140800,10681695,4470,4470,4470,4470,0
20230828,140700,10681695,4470,4470,4470,4470,0
20230828,140600,10681695,4470,4470,4470,4470,0
20230828,140500,10681695,4470,4470,4470,4470,0
20230828,140400,10681695,4470,4470,4470,4470,0
20230828,140300,10681695,4470,4465,4470,4465,13
20230828,140200,10623645,4470,4470,4470,4470,0
20230828,140100,10623645,4470,4470,4470,4470,3
20230828,140000,10610235,4470,4470,4470,4470,0
20230828,135900,10610235,4470,4470,4470,4470,0
20230828,135800,10610235,4470,4470,4470,4470,0
20230828,135700,10610235,4470,4470,4470,4470,0
20230828,135600,10610235,4470,4470,4470,4470,10
20230828,135500,10565535,4460,4460,4460,4460,0
20230828,135400,10565535,4460,4460,4460,4460,0
20230828,135300,10565535,4460,4460,4460,4460,0
20230828,135200,10565535,4460,4460,4460,4460,5
20230828,135100,10543235,4460,4460,4460,4460,2
20230828,135000,10534315,4455,4455,4455,4455,0
20230828,134900,10534315,4455,4455,4455,4455,0
20230828,134800,10534315,4455,4455,4455,4455,0
20230828,134700,10534315,4455,4455,4455,4455,0
20230828,134600,10534315,4455,4455,4455,4455,0
20230828,134500,10534315,4455,4455,4455,4455,0
20230828,134400,10534315,4455,4455,4455,4455,0
20230828,134300,10534315,4455,4455,4455,4455,0
20230828,134200,10534315,4455,4455,4455,4455,100
20230828,134100,10088815,4455,4455,4455,4455,0
20230828,134000,10088815,4455,4455,4455,4455,0
20230828,133900,10088815,4455,4455,4455,4455,10
20230828,133800,10044265,4480,4480,4480,4480,0
20230828,133700,10044265,4480,4480,4480,4480,90
20230828,133600,9641065,4485,4485,4485,4485,0
20230828,133500,9641065,4485,4485,4485,4485,0
20230828,133400,9641065,4485,4485,4485,4485,0
20230828,133300,9641065,4485,4485,4485,4485,0
20230828,133200,9641065,4485,4485,4485,4485,0
20230828,133100,9641065,4485,4485,4485,4485,0
20230828,133000,9641065,4485,4485,4485,4485,0
20230828,132900,9641065,4485,4485,4485,4485,5
20230828,132800,9618640,4485,4485,4485,4485,3
20230828,132700,9605185,4490,4490,4490,4490,0
20230828,132600,9605185,4490,4490,4490,4490,0
20230828,132500,9605185,4490,4490,4490,4490,0
20230828,132400,9605185,4490,4490,4490,4490,0
20230828,132300,9605185,4490,4490,4490,4490,0
20230828,132200,9605185,4490,4490,4490,4490,0
20230828,132100,9605185,4490,4490,4490,4490,0
20230828,132000,9605185,4490,4490,4490,4490,0
20230828,131900,9605185,4490,4490,4490,4490,0
20230828,131800,9605185,4490,4490,4490,4490,0
20230828,131700,9605185,4490,4490,4490,4490,0
20230828,131600,9605185,4490,4490,4490,4490,0
20230828,131500,9605185,4490,4490,4490,4490,0
20230828,131400,9605185,4490,4485,4490,4485,28
20230828,131300,9479600,4490,4490,4490,4490,0
20230828,131200,9479600,4490,4490,4490,4490,0
20230828,131100,9479600,4490,4490,4490,4490,0
20230828,131000,9479600,4490,4490,4490,4490,0
20230828,130900,9479600,4490,4490,4490,4490,0
20230828,130800,9479600,4490,4490,4490,4490,2
20230828,130700,9470620,4485,4485,4485,4485,73
20230828,130600,9143215,4480,4480,4480,4480,0
20230828,130500,9143215,4480,4480,4480,4480,10
20230828,130400,9098415,4485,4485,4485,4485,0
20230828,130300,9098415,4485,4485,4485,4485,0
20230828,130200,9098415,4485,4485,4485,4485,0
20230828,130100,9098415,4485,4485,4485,4485,0
20230828,130000,9098415,4485,4485,4485,4485,0
20230828,125900,9098415,4485,4485,4485,4485,0
20230828,125800,9098415,4485,4485,4485,4485,0
20230828,125700,9098415,4485,4485,4485,4485,0
20230828,125600,9098415,4485,4485,4485,4485,0
20230828,125500,9098415,4485,4485,4485,4485,0
20230828,125400,9098415,4485,4485,4485,4485,0
20230828,125300,9098415,4485,4485,4485,4485,0
20230828,125200,9098415,4485,4485,4485,4485,0
20230828,125100,9098415,4485,4485,4485,4485,0
20230828,125000,9098415,4485,4485,4485,4485,0
20230828,124900,9098415,4485,4485,4485,4485,0
20230828,124800,9098415,4485,4485,4485,4485,0
20230828,124700,9098415,4485,4485,4485,4485,0
20230828,124600,9098415,4485,4485,4485,4485,0
20230828,124500,9098415,4485,4485,4485,4485,0
20230828,124400,9098415,4485,4485,4485,4485,0
20230828,124300,9098415,4485,4485,4485,4485,0
20230828,124200,9098415,4485,4485,4485,4485,0
20230828,124100,9098415,4485,4485,4485,4485,0
20230828,124000,9098415,4485,4485,4485,4485,0
20230828,123900,9098415,4485,4485,4485,4485,0
20230828,123800,9098415,4485,4485,4485,4485,0
20230828,123700,9098415,4485,4485,4485,4485,0
20230828,123600,9098415,4485,4485,4485,4485,0
20230828,123500,9098415,4485,4485,4485,4485,0
20230828,123400,9098415,4485,4485,4485,4485,0
20230828,123300,9098415,4485,4485,4485,4485,0
20230828,123200,9098415,4485,4485,4485,4485,0
20230828,123100,9098415,4485,4485,4485,4485,0
20230828,123000,9098415,4485,4485,4485,4485,0
20230828,122900,9098415,4485,4485,4485,4485,0
20230828,122800,9098415,4485,4485,4485,4485,0
20230828,122700,9098415,4485,4485,4485,4485,0
20230828,122600,9098415,4485,4485,4485,4485,0
20230828,122500,9098415,4485,4485,4485,4485,0
20230828,122400,9098415,4485,4485,4485,4485,0
20230828,122300,9098415,4485,4485,4485,4485,0
20230828,122200,9098415,4485,4485,4485,4485,0
20230828,122100,9098415,4485,4485,4485,4485,0
20230828,122000,9098415,4485,4485,4485,4485,0
20230828,121900,9098415,4485,4485,4485,4485,0
20230828,121800,9098415,4485,4485,4485,4485,0
20230828,121700,9098415,4485,4485,4485,4485,0
20230828,121600,9098415,4485,4485,4485,4485,0
20230828,121500,9098415,4485,4485,4485,4485,0
20230828,121400,9098415,4485,4485,4485,4485,0
20230828,121300,9098415,4485,4485,4485,4485,0
20230828,121200,9098415,4485,4485,4485,4485,0
20230828,121100,9098415,4485,4485,4485,4485,0
20230828,121000,9098415,4485,4485,4485,4485,0
20230828,120900,9098415,4485,4485,4485,4485,0
20230828,120800,9098415,4485,4485,4485,4485,0
20230828,120700,9098415,4485,4485,4485,4485,0
20230828,120600,9098415,4485,4485,4485,4485,0
20230828,120500,9098415,4485,4485,4485,4485,0
20230828,120400,9098415,4485,4485,4485,4485,0
20230828,120300,9098415,4485,4485,4485,4485,0
20230828,120200,9098415,4485,4475,4485,4475,300
20230828,120100,7754075,4440,4440,4440,4440,0
20230828,120000,7754075,4440,4440,4440,4440,0
20230828,115900,7754075,4440,4440,4440,4440,0
20230828,115800,7754075,4440,4440,4440,4440,0
20230828,115700,7754075,4440,4440,4440,4440,0
20230828,115600,7754075,4440,4440,4440,4440,0
20230828,115500,7754075,4440,4440,4440,4440,1
20230828,115400,7749635,4475,4475,4475,4475,0
20230828,115300,7749635,4475,4475,4475,4475,0
20230828,115200,7749635,4475,4475,4475,4475,0
20230828,115100,7749635,4475,4475,4475,4475,0
20230828,115000,7749635,4475,4475,4475,4475,0
20230828,114900,7749635,4475,4475,4475,4475,0
20230828,114800,7749635,4475,4475,4475,4475,0
20230828,114700,7749635,4475,4475,4475,4475,0
20230828,114600,7749635,4475,4475,4475,4475,0
20230828,114500,7749635,4475,4475,4475,4475,0
20230828,114400,7749635,4475,4475,4475,4475,0
20230828,114300,7749635,4475,4475,4475,4475,1
20230828,114200,7745160,4450,4450,4450,4450,0
20230828,114100,7745160,4450,4450,4450,4450,0
20230828,114000,7745160,4450,4450,4450,4450,0
20230828,113900,7745160,4450,4450,4450,4450,0
20230828,113800,7745160,4450,4450,4450,4450,104
20230828,113700,7282360,4470,4470,4470,4470,0
20230828,113600,7282360,4470,4470,4470,4470,0
20230828,113500,7282360,4470,4470,4470,4470,0
20230828,113400,7282360,4470,4470,4470,4470,0
20230828,113300,7282360,4470,4470,4470,4470,0
20230828,113200,7282360,4470,4470,4470,4470,0
20230828,113100,7282360,4470,4470,4470,4470,0
20230828,113000,7282360,4470,4470,4470,4470,0
20230828,112900,7282360,4470,4470,4470,4470,0
20230828,112800,7282360,4470,4470,4470,4470,0
20230828,112700,7282360,4470,4470,4470,4470,0
20230828,112600,7282360,4470,4470,4470,4470,0
20230828,112500,7282360,4470,4470,4470,4470,0
20230828,112400,7282360,4470,4470,4470,4470,0
20230828,112300,7282360,4470,4470,4470,4470,0
20230828,112200,7282360,4470,4470,4470,4470,0
20230828,112100,7282360,4470,4470,4470,4470,0
20230828,112000,7282360,4470,4470,4470,4470,0
20230828,111900,7282360,4470,4470,4470,4470,1
20230828,111800,7277890,4470,4470,4470,4470,0
20230828,111700,7277890,4470,4470,4470,4470,0
20230828,111600,7277890,4470,4470,4470,4470,1
20230828,111500,7273420,4475,4475,4475,4475,0
20230828,111400,7273420,4475,4475,4475,4475,0
20230828,111300,7273420,4475,4475,4475,4475,0
20230828,111200,7273420,4475,4475,4475,4475,0
20230828,111100,7273420,4475,4475,4475,4475,0
20230828,111000,7273420,4475,4475,4475,4475,0
20230828,110900,7273420,4475,4475,4475,4475,0
20230828,110800,7273420,4475,4475,4475,4475,0
20230828,110700,7273420,4475,4475,4475,4475,0
20230828,110600,7273420,4475,4475,4475,4475,0
20230828,110500,7273420,4475,4475,4475,4475,0
20230828,110400,7273420,4475,4475,4475,4475,0
20230828,110300,7273420,4475,4475,4475,4475,0
20230828,110200,7273420,4475,4475,4475,4475,0
20230828,110100,7273420,4475,4475,4475,4475,0
20230828,110000,7273420,4475,4475,4475,4475,0
20230828,105900,7273420,4475,4475,4475,4475,0
20230828,105800,7273420,4475,4475,4475,4475,0
20230828,105700,7273420,4475,4475,4475,4475,0
20230828,105600,7273420,4475,4475,4475,4475,0
20230828,105500,7273420,4475,4475,4475,4475,0
20230828,105400,7273420,4475,4460,4475,4460,10
20230828,105300,7228770,4460,4460,4460,4460,0
20230828,105200,7228770,4460,4460,4460,4460,0
20230828,105100,7228770,4460,4460,4460,4460,30
20230828,105000,7094970,4460,4460,4460,4460,0
20230828,104900,7094970,4460,4455,4460,4455,5
20230828,104800,7072690,4475,4475,4475,4475,0
20230828,104700,7072690,4475,4475,4475,4475,0
20230828,104600,7072690,4475,4475,4475,4475,0
20230828,104500,7072690,4475,4475,4475,4475,0
20230828,104400,7072690,4475,4475,4475,4475,0
20230828,104300,7072690,4475,4475,4475,4475,0
20230828,104200,7072690,4475,4475,4475,4475,0
20230828,104100,7072690,4475,4475,4475,4475,0
20230828,104000,7072690,4475,4475,4475,4475,0
20230828,103900,7072690,4475,4475,4475,4475,0
20230828,103800,7072690,4475,4475,4475,4475,0
20230828,103700,7072690,4475,4475,4475,4475,0
20230828,103600,7072690,4475,4475,4475,4475,0
20230828,103500,7072690,4475,4475,4475,4475,0
20230828,103400,7072690,4475,4475,4475,4475,0
20230828,103300,7072690,4475,4475,4475,4475,0
20230828,103200,7072690,4475,4475,4475,4475,50
20230828,103100,6848940,4475,4475,4475,4475,0
20230828,103000,6848940,4475,4475,4475,4475,0
20230828,102900,6848940,4475,4475,4475,4475,0
20230828,102800,6848940,4475,4475,4475,4475,0
20230828,102700,6848940,4475,4475,4475,4475,0
20230828,102600,6848940,4475,4475,4475,4475,0
20230828,102500,6848940,4475,4475,4475,4475,0
20230828,102400,6848940,4475,4475,4475,4475,0
20230828,102300,6848940,4475,4475,4475,4475,0
20230828,102200,6848940,4475,4475,4475,4475,0
20230828,102100,6848940,4475,4475,4475,4475,100
20230828,102000,6401440,4475,4475,4475,4475,0
20230828,101900,6401440,4475,4475,4475,4475,0
20230828,101800,6401440,4475,4475,4475,4475,2
20230828,101700,6392490,4480,4480,4480,4480,0
20230828,101600,6392490,4480,4480,4480,4480,0
20230828,101500,6392490,4480,4480,4480,4480,0
20230828,101400,6392490,4480,4480,4480,4480,0
20230828,101300,6392490,4480,4480,4480,4480,0
20230828,101200,6392490,4480,4480,4480,4480,0
20230828,101100,6392490,4480,4480,4480,4480,0
20230828,101000,6392490,4480,4480,4480,4480,0
20230828,100900,6392490,4480,4480,4480,4480,0
20230828,100800,6392490,4480,4480,4480,4480,0
20230828,100700,6392490,4480,4480,4480,4480,0
20230828,100600,6392490,4480,4480,4480,4480,0
20230828,100500,6392490,4480,4480,4480,4480,0
20230828,100400,6392490,4480,4480,4480,4480,0
20230828,100300,6392490,4480,4480,4480,4480,0
20230828,100200,6392490,4480,4480,4480,4480,0
20230828,100100,6392490,4480,4480,4480,4480,0
20230828,100000,6392490,4480,4480,4480,4480,0
20230828,095900,6392490,4480,4480,4480,4480,0
20230828,095800,6392490,4480,4480,4480,4480,0
20230828,095700,6392490,4480,4480,4480,4480,0
20230828,095600,6392490,4480,4480,4480,4480,0
20230828,095500,6392490,4480,4475,4480,4475,200
20230828,095400,5496580,4430,4430,4430,4430,0
20230828,095300,5496580,4430,4430,4430,4430,0
20230828,095200,5496580,4430,4430,4430,4430,0
20230828,095100,5496580,4430,4475,4480,4430,113
20230828,095000,4991070,4430,4435,4435,4430,5
20230828,094900,4968915,4475,4475,4475,4475,1
20230828,094800,4964440,4465,4465,4465,4465,0
20230828,094700,4964440,4465,4480,4480,4430,191
20230828,094600,4109900,4480,4445,4480,4445,244
20230828,094500,3020645,4445,4445,4445,4445,0
20230828,094400,3020645,4445,4445,4445,4445,0
20230828,094300,3020645,4445,4445,4445,4445,0
20230828,094200,3020645,4445,4445,4445,4445,0
20230828,094100,3020645,4445,4445,4445,4445,0
20230828,094000,3020645,4445,4445,4445,4445,0
20230828,093900,3020645,4445,4445,4445,4445,0
20230828,093800,3020645,4445,4425,4445,4425,2
20230828,093700,3011775,4425,4425,4445,4425,6
20230828,093600,2985205,4425,4425,4425,4425,2
20230828,093500,2976355,4445,4445,4445,4445,0
20230828,093400,2976355,4445,4445,4445,4445,0
20230828,093300,2976355,4445,4445,4445,4445,0
20230828,093200,2976355,4445,4445,4445,4445,0
20230828,093100,2976355,4445,4445,4445,4445,0
20230828,093000,2976355,4445,4445,4445,4445,0
20230828,092900,2976355,4445,4445,4445,4445,0
20230828,092800,2976355,4445,4445,4445,4445,0
20230828,092700,2976355,4445,4445,4445,4445,0
20230828,092600,2976355,4445,4445,4445,4445,0
20230828,092500,2976355,4445,4445,4445,4445,10
20230828,092400,2931905,4430,4430,4430,4430,0
20230828,092300,2931905,4430,4435,4435,4430,407
20230828,092200,1127990,4435,4435,4435,4435,0
20230828,092100,1127990,4435,4435,4435,4435,0
20230828,092000,1127990,4435,4435,4435,4435,71
20230828,091900,813105,4435,4435,4435,4435,0
20230828,091800,813105,4435,4435,4435,4435,0
20230828,091700,813105,4435,4435,4435,4435,0
20230828,091600,813105,4435,4435,4435,4435,0
20230828,091500,813105,4435,4435,4435,4435,153
20230828,091400,134550,4485,4485,4485,4485,0
20230828,091300,134550,4485,4485,4485,4485,0
20230828,091200,134550,4485,4485,4485,4485,0
20230828,091100,134550,4485,4485,4485,4485,0
20230828,091000,134550,4485,4485,4485,4485,0
20230828,090900,134550,4485,4485,4485,4485,0
20230828,090800,134550,4485,4485,4485,4485,0
20230828,090700,134550,4485,4485,4485,4485,0
20230828,090600,134550,4485,4485,4485,4485,0
20230828,090500,134550,4485,4485,4485,4485,0
20230828,090400,134550,4485,4485,4485,4485,0
20230828,090300,134550,4485,4485,4485,4485,0
20230828,090200,134550,4485,4485,4485,4485,0
20230828,090100,134550,4485,4485,4485,4485,0
20230828,090000,134550,4485,4485,4485,4485,30