KissMeData/033200/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,190900,15970405,4535,4535,4535,4535,1
20230829,190800,15970405,4535,4535,4535,4535,0
20230829,190700,15970405,4535,4535,4535,4535,0
20230829,190600,15970405,4535,4535,4535,4535,0
20230829,190500,15970405,4535,4535,4535,4535,0
20230829,190400,15970405,4535,4535,4535,4535,0
20230829,190300,15970405,4535,4535,4535,4535,0
20230829,190200,15970405,4535,4535,4535,4535,0
20230829,190100,15970405,4535,4535,4535,4535,0
20230829,190000,15970405,4535,4535,4535,4535,0
20230829,185900,15970405,4535,4535,4535,4535,0
20230829,185800,15970405,4535,4535,4535,4535,0
20230829,185700,15970405,4535,4535,4535,4535,0
20230829,185600,15970405,4535,4535,4535,4535,0
20230829,185500,15970405,4535,4535,4535,4535,0
20230829,185400,15970405,4535,4535,4535,4535,0
20230829,185300,15970405,4535,4535,4535,4535,0
20230829,185200,15970405,4535,4535,4535,4535,0
20230829,185100,15970405,4535,4535,4535,4535,0
20230829,185000,15970405,4535,4535,4535,4535,0
20230829,184900,15970405,4535,4535,4535,4535,0
20230829,184800,15970405,4535,4535,4535,4535,0
20230829,184700,15970405,4535,4535,4535,4535,0
20230829,184600,15970405,4535,4535,4535,4535,0
20230829,184500,15970405,4535,4535,4535,4535,0
20230829,184400,15970405,4535,4535,4535,4535,0
20230829,184300,15970405,4535,4535,4535,4535,0
20230829,184200,15970405,4535,4535,4535,4535,0
20230829,184100,15970405,4535,4535,4535,4535,0
20230829,184000,15970405,4535,4535,4535,4535,0
20230829,183900,15970405,4535,4535,4535,4535,1
20230829,183800,15970405,4535,4535,4535,4535,0
20230829,183700,15970405,4535,4535,4535,4535,0
20230829,183600,15970405,4535,4535,4535,4535,0
20230829,183500,15970405,4535,4535,4535,4535,0
20230829,183400,15970405,4535,4535,4535,4535,0
20230829,183300,15970405,4535,4535,4535,4535,0
20230829,183200,15970405,4535,4535,4535,4535,0
20230829,183100,15970405,4535,4535,4535,4535,0
20230829,183000,15970405,4535,4535,4535,4535,0
20230829,182900,15970405,4535,4535,4535,4535,0
20230829,182800,15970405,4535,4535,4535,4535,0
20230829,182700,15970405,4535,4535,4535,4535,0
20230829,182600,15970405,4535,4535,4535,4535,0
20230829,182500,15970405,4535,4535,4535,4535,0
20230829,182400,15970405,4535,4535,4535,4535,0
20230829,182300,15970405,4535,4535,4535,4535,0
20230829,182200,15970405,4535,4535,4535,4535,0
20230829,182100,15970405,4535,4535,4535,4535,0
20230829,182000,15970405,4535,4535,4535,4535,0
20230829,181900,15970405,4535,4535,4535,4535,0
20230829,181800,15970405,4535,4535,4535,4535,0
20230829,181700,15970405,4535,4535,4535,4535,0
20230829,181600,15970405,4535,4535,4535,4535,0
20230829,181500,15970405,4535,4535,4535,4535,0
20230829,181400,15970405,4535,4535,4535,4535,0
20230829,181300,15970405,4535,4535,4535,4535,0
20230829,181200,15970405,4535,4535,4535,4535,0
20230829,181100,15970405,4535,4535,4535,4535,0
20230829,181000,15970405,4535,4535,4535,4535,0
20230829,180900,15970405,4535,4535,4535,4535,1
20230829,180800,15970405,4535,4535,4535,4535,0
20230829,180700,15970405,4535,4535,4535,4535,0
20230829,180600,15970405,4535,4535,4535,4535,0
20230829,180500,15970405,4535,4535,4535,4535,0
20230829,180400,15970405,4535,4535,4535,4535,0
20230829,180300,15970405,4535,4535,4535,4535,0
20230829,180200,15970405,4535,4535,4535,4535,0
20230829,180100,15970405,4535,4535,4535,4535,0
20230829,180000,15970405,4535,4535,4535,4535,0
20230829,175900,15970405,4535,4535,4535,4535,0
20230829,175800,15970405,4535,4535,4535,4535,0
20230829,175700,15970405,4535,4535,4535,4535,0
20230829,175600,15970405,4535,4535,4535,4535,0
20230829,175500,15970405,4535,4535,4535,4535,0
20230829,175400,15970405,4535,4535,4535,4535,0
20230829,175300,15970405,4535,4535,4535,4535,0
20230829,175200,15970405,4535,4535,4535,4535,0
20230829,175100,15970405,4535,4535,4535,4535,0
20230829,175000,15970405,4535,4535,4535,4535,0
20230829,174900,15970405,4535,4535,4535,4535,0
20230829,174800,15970405,4535,4535,4535,4535,0
20230829,174700,15970405,4535,4535,4535,4535,0
20230829,174600,15970405,4535,4535,4535,4535,0
20230829,174500,15970405,4535,4535,4535,4535,0
20230829,174400,15970405,4535,4535,4535,4535,0
20230829,174300,15970405,4535,4535,4535,4535,0
20230829,174200,15970405,4535,4535,4535,4535,0
20230829,174100,15970405,4535,4535,4535,4535,0
20230829,174000,15970405,4535,4535,4535,4535,0
20230829,173900,15970405,4535,4535,4535,4535,1
20230829,173800,15970405,4535,4535,4535,4535,0
20230829,173700,15970405,4535,4535,4535,4535,0
20230829,173600,15970405,4535,4535,4535,4535,0
20230829,173500,15970405,4535,4535,4535,4535,0
20230829,173400,15970405,4535,4535,4535,4535,0
20230829,173300,15970405,4535,4535,4535,4535,0
20230829,173200,15970405,4535,4535,4535,4535,0
20230829,173100,15970405,4535,4535,4535,4535,0
20230829,173000,15970405,4535,4535,4535,4535,0
20230829,172900,15970405,4535,4535,4535,4535,0
20230829,172800,15970405,4535,4535,4535,4535,0
20230829,172700,15970405,4535,4535,4535,4535,0
20230829,172600,15970405,4535,4535,4535,4535,0
20230829,172500,15970405,4535,4535,4535,4535,0
20230829,172400,15970405,4535,4535,4535,4535,0
20230829,172300,15970405,4535,4535,4535,4535,0
20230829,172200,15970405,4535,4535,4535,4535,0
20230829,172100,15970405,4535,4535,4535,4535,0
20230829,172000,15970405,4535,4535,4535,4535,0
20230829,171900,15970405,4535,4535,4535,4535,0
20230829,171800,15970405,4535,4535,4535,4535,0
20230829,171700,15970405,4535,4535,4535,4535,0
20230829,171600,15970405,4535,4535,4535,4535,0
20230829,171500,15970405,4535,4535,4535,4535,0
20230829,171400,15970405,4535,4535,4535,4535,0
20230829,171300,15970405,4535,4535,4535,4535,0
20230829,171200,15970405,4535,4535,4535,4535,0
20230829,171100,15970405,4535,4535,4535,4535,0
20230829,171000,15970405,4535,4535,4535,4535,0
20230829,170900,15970405,4535,4535,4535,4535,1
20230829,170800,15970405,4535,4535,4535,4535,0
20230829,170700,15970405,4535,4535,4535,4535,0
20230829,170600,15970405,4535,4535,4535,4535,0
20230829,170500,15970405,4535,4535,4535,4535,0
20230829,170400,15970405,4535,4535,4535,4535,0
20230829,170300,15970405,4535,4535,4535,4535,0
20230829,170200,15970405,4535,4535,4535,4535,0
20230829,170100,15970405,4535,4535,4535,4535,0
20230829,170000,15970405,4535,4535,4535,4535,0
20230829,165900,15970405,4535,4535,4535,4535,0
20230829,165800,15970405,4535,4535,4535,4535,0
20230829,165700,15970405,4535,4535,4535,4535,0
20230829,165600,15970405,4535,4535,4535,4535,0
20230829,165500,15970405,4535,4535,4535,4535,0
20230829,165400,15970405,4535,4535,4535,4535,0
20230829,165300,15970405,4535,4535,4535,4535,0
20230829,165200,15970405,4535,4535,4535,4535,0
20230829,165100,15970405,4535,4535,4535,4535,0
20230829,165000,15970405,4535,4535,4535,4535,0
20230829,164900,15970405,4535,4535,4535,4535,0
20230829,164800,15970405,4535,4535,4535,4535,0
20230829,164700,15970405,4535,4535,4535,4535,0
20230829,164600,15970405,4535,4535,4535,4535,0
20230829,164500,15970405,4535,4535,4535,4535,0
20230829,164400,15970405,4535,4535,4535,4535,0
20230829,164300,15970405,4535,4535,4535,4535,0
20230829,164200,15970405,4535,4535,4535,4535,0
20230829,164100,15970405,4535,4535,4535,4535,0
20230829,164000,15970405,4535,4535,4535,4535,0
20230829,163900,15970405,4535,4535,4535,4535,1
20230829,163800,15970405,4535,4535,4535,4535,0
20230829,163700,15970405,4535,4535,4535,4535,0
20230829,163600,15970405,4535,4535,4535,4535,0
20230829,163500,15970405,4535,4535,4535,4535,0
20230829,163400,15970405,4535,4535,4535,4535,0
20230829,163300,15970405,4535,4535,4535,4535,0
20230829,163200,15970405,4535,4535,4535,4535,0
20230829,163100,15970405,4535,4535,4535,4535,0
20230829,163000,15970405,4535,4535,4535,4535,0
20230829,162900,15970405,4535,4535,4535,4535,0
20230829,162800,15970405,4535,4535,4535,4535,0
20230829,162700,15970405,4535,4535,4535,4535,0
20230829,162600,15970405,4535,4535,4535,4535,0
20230829,162500,15970405,4535,4535,4535,4535,0
20230829,162400,15970405,4535,4535,4535,4535,0
20230829,162300,15970405,4535,4535,4535,4535,0
20230829,162200,15970405,4535,4535,4535,4535,0
20230829,162100,15970405,4535,4535,4535,4535,0
20230829,162000,15970405,4535,4535,4535,4535,0
20230829,161900,15970405,4535,4535,4535,4535,0
20230829,161800,15970405,4535,4535,4535,4535,0
20230829,161700,15970405,4535,4535,4535,4535,0
20230829,161600,15970405,4535,4535,4535,4535,0
20230829,161500,15970405,4535,4535,4535,4535,0
20230829,161400,15970405,4535,4535,4535,4535,0
20230829,161300,15970405,4535,4535,4535,4535,0
20230829,161200,15970405,4535,4535,4535,4535,0
20230829,161100,15970405,4535,4535,4535,4535,0
20230829,161000,15970405,4535,4535,4535,4535,0
20230829,160900,15970405,4535,4535,4535,4535,1
20230829,160800,15970405,4535,4535,4535,4535,0
20230829,160700,15970405,4535,4535,4535,4535,0
20230829,160600,15970405,4535,4535,4535,4535,0
20230829,160500,15970405,4535,4535,4535,4535,0
20230829,160400,15970405,4535,4535,4535,4535,0
20230829,160300,15970405,4535,4535,4535,4535,0
20230829,160200,15970405,4535,4535,4535,4535,0
20230829,160100,15970405,4535,4535,4535,4535,0
20230829,160000,15970405,4535,4535,4535,4535,0
20230829,155900,15970405,4535,4535,4535,4535,0
20230829,155800,15970405,4535,4535,4535,4535,0
20230829,155700,15970405,4535,4535,4535,4535,0
20230829,155600,15970405,4535,4535,4535,4535,0
20230829,155500,15970405,4535,4535,4535,4535,0
20230829,155400,15970405,4535,4535,4535,4535,0
20230829,155300,15970405,4535,4535,4535,4535,0
20230829,155200,15970405,4535,4535,4535,4535,0
20230829,155100,15970405,4535,4535,4535,4535,0
20230829,155000,15970405,4535,4535,4535,4535,0
20230829,154900,15970405,4535,4535,4535,4535,0
20230829,154800,15970405,4535,4535,4535,4535,0
20230829,154700,15970405,4535,4535,4535,4535,0
20230829,154600,15970405,4535,4535,4535,4535,0
20230829,154500,15970405,4535,4535,4535,4535,0
20230829,154400,15970405,4535,4535,4535,4535,0
20230829,154300,15970405,4535,4535,4535,4535,0
20230829,154200,15970405,4535,4535,4535,4535,0
20230829,154100,15970405,4535,4535,4535,4535,0
20230829,154000,15970405,4535,4535,4535,4535,0
20230829,153900,15970405,4535,4535,4535,4535,1
20230829,153800,15970405,4535,4535,4535,4535,0
20230829,153700,15970405,4535,4535,4535,4535,0
20230829,153600,15970405,4535,4535,4535,4535,0
20230829,153500,15970405,4535,4535,4535,4535,0
20230829,153400,15970405,4535,4535,4535,4535,0
20230829,153300,15970405,4535,4535,4535,4535,0
20230829,153200,15970405,4535,4535,4535,4535,0
20230829,153100,15970405,4535,4535,4535,4535,0
20230829,153000,15970405,4535,4535,4535,4535,1
20230829,152900,15965870,4540,4540,4540,4540,0
20230829,152800,15965870,4540,4540,4540,4540,0
20230829,152700,15965870,4540,4540,4540,4540,0
20230829,152600,15965870,4540,4540,4540,4540,0
20230829,152500,15965870,4540,4540,4540,4540,0
20230829,152400,15965870,4540,4540,4540,4540,0
20230829,152300,15965870,4540,4540,4540,4540,0
20230829,152200,15965870,4540,4540,4540,4540,0
20230829,152100,15965870,4540,4540,4540,4540,0
20230829,152000,15965870,4540,4540,4540,4540,0
20230829,151900,15965870,4540,4540,4540,4540,0
20230829,151800,15965870,4540,4540,4540,4540,0
20230829,151700,15965870,4540,4540,4540,4540,0
20230829,151600,15965870,4540,4540,4540,4540,0
20230829,151500,15965870,4540,4540,4540,4540,0
20230829,151400,15965870,4540,4540,4540,4540,0
20230829,151300,15965870,4540,4540,4540,4540,0
20230829,151200,15965870,4540,4540,4540,4540,0
20230829,151100,15965870,4540,4540,4540,4540,0
20230829,151000,15965870,4540,4540,4540,4540,8
20230829,150900,15929550,4545,4545,4545,4545,0
20230829,150800,15929550,4545,4545,4545,4545,0
20230829,150700,15929550,4545,4545,4545,4545,0
20230829,150600,15929550,4545,4545,4545,4545,0
20230829,150500,15929550,4545,4545,4545,4545,0
20230829,150400,15929550,4545,4545,4545,4545,0
20230829,150300,15929550,4545,4545,4545,4545,0
20230829,150200,15929550,4545,4545,4545,4545,0
20230829,150100,15929550,4545,4545,4545,4545,0
20230829,150000,15929550,4545,4545,4545,4545,0
20230829,145900,15929550,4545,4545,4545,4545,0
20230829,145800,15929550,4545,4545,4545,4545,0
20230829,145700,15929550,4545,4545,4545,4545,0
20230829,145600,15929550,4545,4545,4545,4545,0
20230829,145500,15929550,4545,4545,4545,4545,0
20230829,145400,15929550,4545,4545,4545,4545,0
20230829,145300,15929550,4545,4545,4545,4545,0
20230829,145200,15929550,4545,4545,4545,4545,0
20230829,145100,15929550,4545,4545,4545,4545,0
20230829,145000,15929550,4545,4545,4545,4545,0
20230829,144900,15929550,4545,4545,4545,4545,0
20230829,144800,15929550,4545,4545,4545,4545,0
20230829,144700,15929550,4545,4545,4545,4545,0
20230829,144600,15929550,4545,4545,4545,4545,0
20230829,144500,15929550,4545,4545,4545,4545,0
20230829,144400,15929550,4545,4495,4545,4495,2
20230829,144300,15920510,4495,4495,4495,4495,0
20230829,144200,15920510,4495,4525,4550,4495,952
20230829,144100,11593520,4530,4530,4530,4530,0
20230829,144000,11593520,4530,4530,4530,4530,0
20230829,143900,11593520,4530,4530,4530,4530,30
20230829,143800,11457620,4535,4535,4535,4535,0
20230829,143700,11457620,4535,4535,4535,4535,0
20230829,143600,11457620,4535,4535,4535,4535,0
20230829,143500,11457620,4535,4535,4535,4535,0
20230829,143400,11457620,4535,4535,4535,4535,0
20230829,143300,11457620,4535,4535,4535,4535,0
20230829,143200,11457620,4535,4535,4535,4535,0
20230829,143100,11457620,4535,4535,4535,4535,0
20230829,143000,11457620,4535,4535,4535,4535,0
20230829,142900,11457620,4535,4535,4535,4535,0
20230829,142800,11457620,4535,4535,4535,4535,0
20230829,142700,11457620,4535,4535,4535,4535,0
20230829,142600,11457620,4535,4535,4535,4535,0
20230829,142500,11457620,4535,4535,4535,4535,0
20230829,142400,11457620,4535,4535,4535,4535,0
20230829,142300,11457620,4535,4535,4535,4535,0
20230829,142200,11457620,4535,4535,4535,4535,0
20230829,142100,11457620,4535,4535,4535,4535,0
20230829,142000,11457620,4535,4535,4535,4535,0
20230829,141900,11457620,4535,4535,4535,4535,0
20230829,141800,11457620,4535,4535,4535,4535,0
20230829,141700,11457620,4535,4535,4535,4535,0
20230829,141600,11457620,4535,4535,4535,4535,0
20230829,141500,11457620,4535,4535,4535,4535,1
20230829,141400,11453085,4500,4500,4500,4500,0
20230829,141300,11453085,4500,4500,4500,4500,0
20230829,141200,11453085,4500,4500,4500,4500,0
20230829,141100,11453085,4500,4500,4500,4500,0
20230829,141000,11453085,4500,4500,4500,4500,0
20230829,140900,11453085,4500,4500,4500,4500,0
20230829,140800,11453085,4500,4500,4500,4500,0
20230829,140700,11453085,4500,4500,4500,4500,0
20230829,140600,11453085,4500,4500,4500,4500,0
20230829,140500,11453085,4500,4500,4500,4500,0
20230829,140400,11453085,4500,4500,4500,4500,0
20230829,140300,11453085,4500,4505,4530,4500,699
20230829,140200,8288960,4490,4490,4490,4490,0
20230829,140100,8288960,4490,4490,4490,4490,0
20230829,140000,8288960,4490,4490,4490,4490,0
20230829,135900,8288960,4490,4490,4490,4490,1
20230829,135800,8284470,4490,4490,4490,4490,0
20230829,135700,8284470,4490,4490,4490,4490,0
20230829,135600,8284470,4490,4490,4490,4490,0
20230829,135500,8284470,4490,4490,4490,4490,0
20230829,135400,8284470,4490,4490,4490,4490,0
20230829,135300,8284470,4490,4490,4490,4490,0
20230829,135200,8284470,4490,4490,4490,4490,0
20230829,135100,8284470,4490,4490,4490,4490,0
20230829,135000,8284470,4490,4490,4490,4490,0
20230829,134900,8284470,4490,4490,4490,4490,0
20230829,134800,8284470,4490,4490,4490,4490,0
20230829,134700,8284470,4490,4490,4490,4490,0
20230829,134600,8284470,4490,4490,4490,4490,0
20230829,134500,8284470,4490,4490,4490,4490,0
20230829,134400,8284470,4490,4490,4490,4490,0
20230829,134300,8284470,4490,4490,4490,4490,0
20230829,134200,8284470,4490,4490,4490,4490,0
20230829,134100,8284470,4490,4490,4490,4490,0
20230829,134000,8284470,4490,4490,4490,4490,40
20230829,133900,8104870,4505,4505,4505,4505,0
20230829,133800,8104870,4505,4505,4505,4505,0
20230829,133700,8104870,4505,4505,4505,4505,0
20230829,133600,8104870,4505,4505,4505,4505,0
20230829,133500,8104870,4505,4505,4505,4505,0
20230829,133400,8104870,4505,4505,4505,4505,0
20230829,133300,8104870,4505,4505,4505,4505,0
20230829,133200,8104870,4505,4505,4505,4505,275
20230829,133100,6865995,4515,4515,4515,4515,0
20230829,133000,6865995,4515,4515,4515,4515,0
20230829,132900,6865995,4515,4515,4515,4515,0
20230829,132800,6865995,4515,4515,4515,4515,0
20230829,132700,6865995,4515,4515,4515,4515,0
20230829,132600,6865995,4515,4515,4515,4515,0
20230829,132500,6865995,4515,4515,4515,4515,0
20230829,132400,6865995,4515,4515,4515,4515,0
20230829,132300,6865995,4515,4515,4515,4515,0
20230829,132200,6865995,4515,4515,4515,4515,0
20230829,132100,6865995,4515,4515,4515,4515,2
20230829,132000,6856965,4515,4515,4515,4515,30
20230829,131900,6721515,4515,4515,4515,4515,0
20230829,131800,6721515,4515,4515,4515,4515,5
20230829,131700,6698940,4520,4520,4520,4520,5
20230829,131600,6676340,4530,4530,4530,4530,0
20230829,131500,6676340,4530,4530,4530,4530,0
20230829,131400,6676340,4530,4530,4530,4530,0
20230829,131300,6676340,4530,4530,4530,4530,0
20230829,131200,6676340,4530,4530,4530,4530,0
20230829,131100,6676340,4530,4530,4530,4530,0
20230829,131000,6676340,4530,4530,4530,4530,0
20230829,130900,6676340,4530,4530,4530,4530,0
20230829,130800,6676340,4530,4515,4530,4515,700
20230829,130700,3512030,4515,4515,4515,4515,0
20230829,130600,3512030,4515,4515,4515,4515,0
20230829,130500,3512030,4515,4515,4515,4515,0
20230829,130400,3512030,4515,4515,4515,4515,0
20230829,130300,3512030,4515,4515,4515,4515,0
20230829,130200,3512030,4515,4515,4515,4515,0
20230829,130100,3512030,4515,4515,4515,4515,0
20230829,130000,3512030,4515,4515,4515,4515,0
20230829,125900,3512030,4515,4515,4515,4515,3
20230829,125800,3498485,4510,4510,4510,4510,0
20230829,125700,3498485,4510,4510,4510,4510,0
20230829,125600,3498485,4510,4510,4510,4510,0
20230829,125500,3498485,4510,4510,4510,4510,0
20230829,125400,3498485,4510,4510,4510,4510,0
20230829,125300,3498485,4510,4510,4510,4510,0
20230829,125200,3498485,4510,4510,4510,4510,0
20230829,125100,3498485,4510,4510,4510,4510,0
20230829,125000,3498485,4510,4510,4510,4510,5
20230829,124900,3475935,4505,4505,4505,4505,1
20230829,124800,3471430,4510,4510,4510,4510,0
20230829,124700,3471430,4510,4510,4510,4510,0
20230829,124600,3471430,4510,4510,4510,4510,0
20230829,124500,3471430,4510,4510,4510,4510,0
20230829,124400,3471430,4510,4510,4510,4510,0
20230829,124300,3471430,4510,4510,4510,4510,0
20230829,124200,3471430,4510,4510,4510,4510,0
20230829,124100,3471430,4510,4510,4510,4510,0
20230829,124000,3471430,4510,4510,4510,4510,0
20230829,123900,3471430,4510,4510,4510,4510,0
20230829,123800,3471430,4510,4510,4510,4510,0
20230829,123700,3471430,4510,4510,4510,4510,0
20230829,123600,3471430,4510,4510,4510,4510,0
20230829,123500,3471430,4510,4510,4510,4510,0
20230829,123400,3471430,4510,4510,4510,4510,0
20230829,123300,3471430,4510,4510,4510,4510,0
20230829,123200,3471430,4510,4510,4510,4510,0
20230829,123100,3471430,4510,4510,4510,4510,0
20230829,123000,3471430,4510,4510,4510,4510,1
20230829,122900,3466920,4505,4505,4505,4505,0
20230829,122800,3466920,4505,4505,4505,4505,0
20230829,122700,3466920,4505,4505,4505,4505,0
20230829,122600,3466920,4505,4505,4505,4505,0
20230829,122500,3466920,4505,4505,4505,4505,0
20230829,122400,3466920,4505,4505,4505,4505,19
20230829,122300,3381325,4510,4510,4510,4510,0
20230829,122200,3381325,4510,4510,4510,4510,0
20230829,122100,3381325,4510,4510,4510,4510,0
20230829,122000,3381325,4510,4510,4510,4510,0
20230829,121900,3381325,4510,4510,4510,4510,0
20230829,121800,3381325,4510,4510,4510,4510,0
20230829,121700,3381325,4510,4510,4510,4510,80
20230829,121600,3020525,4510,4510,4510,4510,0
20230829,121500,3020525,4510,4510,4510,4510,0
20230829,121400,3020525,4510,4510,4510,4510,0
20230829,121300,3020525,4510,4510,4510,4510,0
20230829,121200,3020525,4510,4510,4510,4510,1
20230829,121100,3016015,4505,4505,4505,4505,5
20230829,121000,2993490,4490,4490,4490,4490,0
20230829,120900,2993490,4490,4490,4490,4490,0
20230829,120800,2993490,4490,4490,4490,4490,0
20230829,120700,2993490,4490,4490,4490,4490,0
20230829,120600,2993490,4490,4490,4490,4490,0
20230829,120500,2993490,4490,4490,4490,4490,0
20230829,120400,2993490,4490,4490,4490,4490,0
20230829,120300,2993490,4490,4490,4490,4490,0
20230829,120200,2993490,4490,4490,4490,4490,0
20230829,120100,2993490,4490,4490,4490,4490,0
20230829,120000,2993490,4490,4490,4490,4490,0
20230829,115900,2993490,4490,4490,4490,4490,0
20230829,115800,2993490,4490,4490,4490,4490,0
20230829,115700,2993490,4490,4490,4490,4490,0
20230829,115600,2993490,4490,4490,4490,4490,0
20230829,115500,2993490,4490,4490,4490,4490,1
20230829,115400,2989000,4510,4510,4510,4510,0
20230829,115300,2989000,4510,4510,4510,4510,0
20230829,115200,2989000,4510,4510,4510,4510,0
20230829,115100,2989000,4510,4510,4510,4510,0
20230829,115000,2989000,4510,4510,4510,4510,0
20230829,114900,2989000,4510,4510,4510,4510,0
20230829,114800,2989000,4510,4510,4510,4510,0
20230829,114700,2989000,4510,4510,4510,4510,0
20230829,114600,2989000,4510,4510,4510,4510,0
20230829,114500,2989000,4510,4510,4510,4510,0
20230829,114400,2989000,4510,4510,4510,4510,0
20230829,114300,2989000,4510,4510,4510,4510,0
20230829,114200,2989000,4510,4510,4510,4510,0
20230829,114100,2989000,4510,4505,4510,4505,60
20230829,114000,2718425,4510,4510,4510,4510,0
20230829,113900,2718425,4510,4510,4510,4510,0
20230829,113800,2718425,4510,4510,4510,4510,0
20230829,113700,2718425,4510,4510,4510,4510,0
20230829,113600,2718425,4510,4510,4510,4510,0
20230829,113500,2718425,4510,4510,4510,4510,0
20230829,113400,2718425,4510,4510,4510,4510,0
20230829,113300,2718425,4510,4510,4510,4510,0
20230829,113200,2718425,4510,4510,4510,4510,0
20230829,113100,2718425,4510,4510,4510,4510,0
20230829,113000,2718425,4510,4510,4510,4510,0
20230829,112900,2718425,4510,4510,4510,4510,0
20230829,112800,2718425,4510,4510,4510,4510,0
20230829,112700,2718425,4510,4510,4510,4510,0
20230829,112600,2718425,4510,4510,4510,4510,0
20230829,112500,2718425,4510,4510,4510,4510,0
20230829,112400,2718425,4510,4510,4510,4510,0
20230829,112300,2718425,4510,4510,4510,4510,0
20230829,112200,2718425,4510,4510,4510,4510,0
20230829,112100,2718425,4510,4510,4510,4510,0
20230829,112000,2718425,4510,4510,4510,4510,0
20230829,111900,2718425,4510,4510,4510,4510,0
20230829,111800,2718425,4510,4510,4510,4510,0
20230829,111700,2718425,4510,4510,4510,4510,0
20230829,111600,2718425,4510,4510,4510,4510,1
20230829,111500,2713915,4510,4510,4510,4510,0
20230829,111400,2713915,4510,4510,4510,4510,0
20230829,111300,2713915,4510,4510,4510,4510,0
20230829,111200,2713915,4510,4510,4510,4510,0
20230829,111100,2713915,4510,4510,4510,4510,0
20230829,111000,2713915,4510,4510,4510,4510,0
20230829,110900,2713915,4510,4510,4510,4510,1
20230829,110800,2709405,4485,4485,4485,4485,0
20230829,110700,2709405,4485,4485,4485,4485,0
20230829,110600,2709405,4485,4485,4485,4485,0
20230829,110500,2709405,4485,4485,4485,4485,0
20230829,110400,2709405,4485,4485,4485,4485,0
20230829,110300,2709405,4485,4485,4485,4485,0
20230829,110200,2709405,4485,4485,4485,4485,0
20230829,110100,2709405,4485,4485,4485,4485,21
20230829,110000,2615220,4485,4485,4485,4485,0
20230829,105900,2615220,4485,4485,4485,4485,0
20230829,105800,2615220,4485,4485,4485,4485,1
20230829,105700,2610735,4485,4485,4485,4485,0
20230829,105600,2610735,4485,4485,4485,4485,0
20230829,105500,2610735,4485,4485,4485,4485,0
20230829,105400,2610735,4485,4485,4485,4485,0
20230829,105300,2610735,4485,4485,4485,4485,99
20230829,105200,2166720,4485,4485,4485,4485,75
20230829,105100,1830345,4505,4505,4505,4505,0
20230829,105000,1830345,4505,4505,4505,4505,0
20230829,104900,1830345,4505,4505,4505,4505,0
20230829,104800,1830345,4505,4505,4505,4505,0
20230829,104700,1830345,4505,4505,4505,4505,0
20230829,104600,1830345,4505,4505,4505,4505,0
20230829,104500,1830345,4505,4505,4505,4505,0
20230829,104400,1830345,4505,4505,4505,4505,0
20230829,104300,1830345,4505,4505,4505,4505,0
20230829,104200,1830345,4505,4505,4505,4505,1
20230829,104100,1825840,4490,4490,4490,4490,10
20230829,104000,1780940,4515,4515,4515,4515,0
20230829,103900,1780940,4515,4515,4515,4515,0
20230829,103800,1780940,4515,4515,4515,4515,0
20230829,103700,1780940,4515,4515,4515,4515,0
20230829,103600,1780940,4515,4515,4515,4515,0
20230829,103500,1780940,4515,4515,4515,4515,0
20230829,103400,1780940,4515,4515,4515,4515,0
20230829,103300,1780940,4515,4515,4515,4515,0
20230829,103200,1780940,4515,4515,4515,4515,0
20230829,103100,1780940,4515,4515,4515,4515,0
20230829,103000,1780940,4515,4515,4515,4515,0
20230829,102900,1780940,4515,4515,4515,4515,0
20230829,102800,1780940,4515,4515,4515,4515,0
20230829,102700,1780940,4515,4515,4515,4515,0
20230829,102600,1780940,4515,4515,4515,4515,0
20230829,102500,1780940,4515,4515,4515,4515,0
20230829,102400,1780940,4515,4515,4515,4515,0
20230829,102300,1780940,4515,4515,4515,4515,0
20230829,102200,1780940,4515,4515,4515,4515,0
20230829,102100,1780940,4515,4515,4515,4515,0
20230829,102000,1780940,4515,4515,4515,4515,0
20230829,101900,1780940,4515,4515,4515,4515,0
20230829,101800,1780940,4515,4515,4515,4515,40
20230829,101700,1600340,4515,4515,4515,4515,0
20230829,101600,1600340,4515,4515,4515,4515,0
20230829,101500,1600340,4515,4515,4515,4515,0
20230829,101400,1600340,4515,4515,4515,4515,0
20230829,101300,1600340,4515,4515,4515,4515,0
20230829,101200,1600340,4515,4515,4515,4515,0
20230829,101100,1600340,4515,4515,4515,4515,0
20230829,101000,1600340,4515,4515,4515,4515,7
20230829,100900,1568735,4515,4515,4515,4515,0
20230829,100800,1568735,4515,4515,4515,4515,0
20230829,100700,1568735,4515,4515,4515,4515,0
20230829,100600,1568735,4515,4515,4515,4515,0
20230829,100500,1568735,4515,4515,4515,4515,0
20230829,100400,1568735,4515,4515,4515,4515,0
20230829,100300,1568735,4515,4515,4515,4515,0
20230829,100200,1568735,4515,4515,4515,4515,0
20230829,100100,1568735,4515,4515,4515,4515,4
20230829,100000,1550675,4520,4520,4520,4520,0
20230829,095900,1550675,4520,4510,4520,4510,228
20230829,095800,520185,4480,4480,4480,4480,0
20230829,095700,520185,4480,4480,4480,4480,0
20230829,095600,520185,4480,4480,4480,4480,1
20230829,095500,515705,4520,4520,4520,4520,0
20230829,095400,515705,4520,4515,4520,4515,7
20230829,095300,484090,4520,4520,4520,4520,0
20230829,095200,484090,4520,4520,4520,4520,0
20230829,095100,484090,4520,4520,4520,4520,0
20230829,095000,484090,4520,4520,4520,4520,0
20230829,094900,484090,4520,4520,4520,4520,0
20230829,094800,484090,4520,4520,4520,4520,0
20230829,094700,484090,4520,4520,4520,4520,0
20230829,094600,484090,4520,4520,4520,4520,0
20230829,094500,484090,4520,4520,4520,4520,0
20230829,094400,484090,4520,4520,4520,4520,0
20230829,094300,484090,4520,4520,4520,4520,0
20230829,094200,484090,4520,4520,4520,4520,1
20230829,094100,479570,4465,4465,4465,4465,0
20230829,094000,479570,4465,4465,4465,4465,0
20230829,093900,479570,4465,4465,4465,4465,0
20230829,093800,479570,4465,4465,4465,4465,0
20230829,093700,479570,4465,4465,4465,4465,0
20230829,093600,479570,4465,4465,4465,4465,0
20230829,093500,479570,4465,4465,4465,4465,0
20230829,093400,479570,4465,4465,4465,4465,0
20230829,093300,479570,4465,4465,4465,4465,0
20230829,093200,479570,4465,4465,4465,4465,0
20230829,093100,479570,4465,4465,4465,4465,0
20230829,093000,479570,4465,4465,4465,4465,0
20230829,092900,479570,4465,4465,4465,4465,0
20230829,092800,479570,4465,4465,4465,4465,0
20230829,092700,479570,4465,4465,4465,4465,0
20230829,092600,479570,4465,4465,4465,4465,0
20230829,092500,479570,4465,4465,4465,4465,0
20230829,092400,479570,4465,4465,4465,4465,0
20230829,092300,479570,4465,4465,4465,4465,0
20230829,092200,479570,4465,4465,4465,4465,0
20230829,092100,479570,4465,4465,4465,4465,50
20230829,092000,256320,4460,4460,4460,4460,0
20230829,091900,256320,4460,4460,4460,4460,1
20230829,091800,251860,4450,4450,4450,4450,0
20230829,091700,251860,4450,4450,4450,4450,0
20230829,091600,251860,4450,4450,4450,4450,0
20230829,091500,251860,4450,4450,4450,4450,0
20230829,091400,251860,4450,4520,4520,4450,21
20230829,091300,157010,4520,4520,4520,4520,0
20230829,091200,157010,4520,4520,4520,4520,0
20230829,091100,157010,4520,4520,4520,4520,1
20230829,091000,152490,4485,4485,4485,4485,0
20230829,090900,152490,4485,4485,4485,4485,0
20230829,090800,152490,4485,4485,4485,4485,0
20230829,090700,152490,4485,4485,4485,4485,0
20230829,090600,152490,4485,4485,4485,4485,0
20230829,090500,152490,4485,4485,4485,4485,0
20230829,090400,152490,4485,4485,4485,4485,34
20230829,090300,0,4485,4485,4485,4485,0
20230829,090200,0,4485,4485,4485,4485,0
20230829,090100,0,4485,4485,4485,4485,0
20230829,090000,0,4485,4485,4485,4485,0