KissMeData/044990/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,191600,367328370,15750,15720,15750,15720,692
20230828,191500,367328370,15750,15750,15750,15750,0
20230828,191400,367328370,15750,15750,15750,15750,0
20230828,191300,367328370,15750,15750,15750,15750,0
20230828,191200,367328370,15750,15750,15750,15750,0
20230828,191100,367328370,15750,15750,15750,15750,0
20230828,191000,367328370,15750,15750,15750,15750,0
20230828,190900,367328370,15750,15750,15750,15750,0
20230828,190800,367328370,15750,15750,15750,15750,0
20230828,190700,367328370,15750,15750,15750,15750,0
20230828,190600,367328370,15750,15750,15750,15750,0
20230828,190500,367328370,15750,15750,15750,15750,0
20230828,190400,367328370,15750,15750,15750,15750,0
20230828,190300,367328370,15750,15750,15750,15750,0
20230828,190200,367328370,15750,15750,15750,15750,0
20230828,190100,367328370,15750,15750,15750,15750,0
20230828,190000,367328370,15750,15750,15750,15750,0
20230828,185900,367328370,15750,15750,15750,15750,0
20230828,185800,367328370,15750,15750,15750,15750,0
20230828,185700,367328370,15750,15750,15750,15750,0
20230828,185600,367328370,15750,15750,15750,15750,0
20230828,185500,367328370,15750,15750,15750,15750,0
20230828,185400,367328370,15750,15750,15750,15750,0
20230828,185300,367328370,15750,15750,15750,15750,0
20230828,185200,367328370,15750,15750,15750,15750,0
20230828,185100,367328370,15750,15750,15750,15750,0
20230828,185000,367328370,15750,15750,15750,15750,0
20230828,184900,367328370,15750,15750,15750,15750,0
20230828,184800,367328370,15750,15750,15750,15750,0
20230828,184700,367328370,15750,15750,15750,15750,0
20230828,184600,367328370,15750,15720,15750,15720,692
20230828,184500,367328370,15750,15750,15750,15750,0
20230828,184400,367328370,15750,15750,15750,15750,0
20230828,184300,367328370,15750,15750,15750,15750,0
20230828,184200,367328370,15750,15750,15750,15750,0
20230828,184100,367328370,15750,15750,15750,15750,0
20230828,184000,367328370,15750,15750,15750,15750,0
20230828,183900,367328370,15750,15750,15750,15750,0
20230828,183800,367328370,15750,15750,15750,15750,0
20230828,183700,367328370,15750,15750,15750,15750,0
20230828,183600,367328370,15750,15750,15750,15750,0
20230828,183500,367328370,15750,15750,15750,15750,0
20230828,183400,367328370,15750,15750,15750,15750,0
20230828,183300,367328370,15750,15750,15750,15750,0
20230828,183200,367328370,15750,15750,15750,15750,0
20230828,183100,367328370,15750,15750,15750,15750,0
20230828,183000,367328370,15750,15750,15750,15750,0
20230828,182900,367328370,15750,15750,15750,15750,0
20230828,182800,367328370,15750,15750,15750,15750,0
20230828,182700,367328370,15750,15750,15750,15750,0
20230828,182600,367328370,15750,15750,15750,15750,0
20230828,182500,367328370,15750,15750,15750,15750,0
20230828,182400,367328370,15750,15750,15750,15750,0
20230828,182300,367328370,15750,15750,15750,15750,0
20230828,182200,367328370,15750,15750,15750,15750,0
20230828,182100,367328370,15750,15750,15750,15750,0
20230828,182000,367328370,15750,15750,15750,15750,0
20230828,181900,367328370,15750,15750,15750,15750,0
20230828,181800,367328370,15750,15750,15750,15750,0
20230828,181700,367328370,15750,15750,15750,15750,0
20230828,181600,367328370,15750,15720,15750,15720,692
20230828,181500,367328370,15750,15750,15750,15750,0
20230828,181400,367328370,15750,15750,15750,15750,0
20230828,181300,367328370,15750,15750,15750,15750,0
20230828,181200,367328370,15750,15750,15750,15750,0
20230828,181100,367328370,15750,15750,15750,15750,0
20230828,181000,367328370,15750,15750,15750,15750,0
20230828,180900,367328370,15750,15750,15750,15750,0
20230828,180800,367328370,15750,15750,15750,15750,0
20230828,180700,367328370,15750,15750,15750,15750,0
20230828,180600,367328370,15750,15750,15750,15750,0
20230828,180500,367328370,15750,15750,15750,15750,0
20230828,180400,367328370,15750,15750,15750,15750,0
20230828,180300,367328370,15750,15750,15750,15750,0
20230828,180200,367328370,15750,15750,15750,15750,0
20230828,180100,367328370,15750,15750,15750,15750,0
20230828,180000,367328370,15750,15750,15750,15750,0
20230828,175900,367328370,15750,15750,15750,15750,0
20230828,175800,367328370,15750,15750,15750,15750,0
20230828,175700,367328370,15750,15750,15750,15750,0
20230828,175600,367328370,15750,15750,15750,15750,0
20230828,175500,367328370,15750,15750,15750,15750,0
20230828,175400,367328370,15750,15750,15750,15750,0
20230828,175300,367328370,15750,15750,15750,15750,0
20230828,175200,367328370,15750,15750,15750,15750,0
20230828,175100,367328370,15750,15750,15750,15750,0
20230828,175000,367328370,15750,15750,15750,15750,0
20230828,174900,367328370,15750,15750,15750,15750,0
20230828,174800,367328370,15750,15750,15750,15750,0
20230828,174700,367328370,15750,15750,15750,15750,0
20230828,174600,367328370,15750,15720,15750,15720,692
20230828,174500,367328370,15750,15750,15750,15750,0
20230828,174400,367328370,15750,15750,15750,15750,0
20230828,174300,367328370,15750,15750,15750,15750,0
20230828,174200,367328370,15750,15750,15750,15750,0
20230828,174100,367328370,15750,15750,15750,15750,0
20230828,174000,367328370,15750,15750,15750,15750,0
20230828,173900,367328370,15750,15750,15750,15750,0
20230828,173800,367328370,15750,15750,15750,15750,0
20230828,173700,367328370,15750,15750,15750,15750,0
20230828,173600,367328370,15750,15750,15750,15750,0
20230828,173500,367328370,15750,15750,15750,15750,0
20230828,173400,367328370,15750,15750,15750,15750,0
20230828,173300,367328370,15750,15750,15750,15750,0
20230828,173200,367328370,15750,15750,15750,15750,0
20230828,173100,367328370,15750,15750,15750,15750,0
20230828,173000,367328370,15750,15750,15750,15750,0
20230828,172900,367328370,15750,15750,15750,15750,0
20230828,172800,367328370,15750,15750,15750,15750,0
20230828,172700,367328370,15750,15750,15750,15750,0
20230828,172600,367328370,15750,15750,15750,15750,0
20230828,172500,367328370,15750,15750,15750,15750,0
20230828,172400,367328370,15750,15750,15750,15750,0
20230828,172300,367328370,15750,15750,15750,15750,0
20230828,172200,367328370,15750,15750,15750,15750,0
20230828,172100,367328370,15750,15750,15750,15750,0
20230828,172000,367328370,15750,15750,15750,15750,0
20230828,171900,367328370,15750,15750,15750,15750,0
20230828,171800,367328370,15750,15750,15750,15750,0
20230828,171700,367328370,15750,15750,15750,15750,0
20230828,171600,367328370,15750,15720,15750,15720,692
20230828,171500,367328370,15750,15750,15750,15750,0
20230828,171400,367328370,15750,15750,15750,15750,0
20230828,171300,367328370,15750,15750,15750,15750,0
20230828,171200,367328370,15750,15750,15750,15750,0
20230828,171100,367328370,15750,15750,15750,15750,0
20230828,171000,367328370,15750,15750,15750,15750,0
20230828,170900,367328370,15750,15750,15750,15750,0
20230828,170800,367328370,15750,15750,15750,15750,0
20230828,170700,367328370,15750,15750,15750,15750,0
20230828,170600,367328370,15750,15750,15750,15750,0
20230828,170500,367328370,15750,15750,15750,15750,0
20230828,170400,367328370,15750,15750,15750,15750,0
20230828,170300,367328370,15750,15750,15750,15750,0
20230828,170200,367328370,15750,15750,15750,15750,0
20230828,170100,367328370,15750,15750,15750,15750,0
20230828,170000,367328370,15750,15750,15750,15750,0
20230828,165900,367328370,15750,15750,15750,15750,0
20230828,165800,367328370,15750,15750,15750,15750,0
20230828,165700,367328370,15750,15750,15750,15750,0
20230828,165600,367328370,15750,15750,15750,15750,0
20230828,165500,367328370,15750,15750,15750,15750,0
20230828,165400,367328370,15750,15750,15750,15750,0
20230828,165300,367328370,15750,15750,15750,15750,0
20230828,165200,367328370,15750,15750,15750,15750,0
20230828,165100,367328370,15750,15750,15750,15750,0
20230828,165000,367328370,15750,15750,15750,15750,0
20230828,164900,367328370,15750,15750,15750,15750,0
20230828,164800,367328370,15750,15750,15750,15750,0
20230828,164700,367328370,15750,15750,15750,15750,0
20230828,164600,367328370,15750,15720,15750,15720,692
20230828,164500,367328370,15750,15750,15750,15750,0
20230828,164400,367328370,15750,15750,15750,15750,0
20230828,164300,367328370,15750,15750,15750,15750,0
20230828,164200,367328370,15750,15750,15750,15750,0
20230828,164100,367328370,15750,15750,15750,15750,0
20230828,164000,367328370,15750,15750,15750,15750,0
20230828,163900,367328370,15750,15750,15750,15750,0
20230828,163800,367328370,15750,15750,15750,15750,0
20230828,163700,367328370,15750,15750,15750,15750,0
20230828,163600,367328370,15750,15750,15750,15750,0
20230828,163500,367328370,15750,15750,15750,15750,0
20230828,163400,367328370,15750,15750,15750,15750,0
20230828,163300,367328370,15750,15750,15750,15750,0
20230828,163200,367328370,15750,15750,15750,15750,0
20230828,163100,367328370,15750,15750,15750,15750,0
20230828,163000,367328370,15750,15750,15750,15750,0
20230828,162900,367328370,15750,15750,15750,15750,0
20230828,162800,367328370,15750,15750,15750,15750,0
20230828,162700,367328370,15750,15750,15750,15750,0
20230828,162600,367328370,15750,15750,15750,15750,0
20230828,162500,367328370,15750,15750,15750,15750,0
20230828,162400,367328370,15750,15750,15750,15750,0
20230828,162300,367328370,15750,15750,15750,15750,0
20230828,162200,367328370,15750,15750,15750,15750,0
20230828,162100,367328370,15750,15750,15750,15750,0
20230828,162000,367328370,15750,15750,15750,15750,0
20230828,161900,367328370,15750,15750,15750,15750,0
20230828,161800,367328370,15750,15750,15750,15750,0
20230828,161700,367328370,15750,15750,15750,15750,0
20230828,161600,367328370,15750,15720,15750,15720,692
20230828,161500,367328370,15750,15750,15750,15750,0
20230828,161400,367328370,15750,15750,15750,15750,0
20230828,161300,367328370,15750,15750,15750,15750,0
20230828,161200,367328370,15750,15750,15750,15750,0
20230828,161100,367328370,15750,15750,15750,15750,0
20230828,161000,367328370,15750,15750,15750,15750,0
20230828,160900,367328370,15750,15750,15750,15750,0
20230828,160800,367328370,15750,15750,15750,15750,0
20230828,160700,367328370,15750,15750,15750,15750,0
20230828,160600,367328370,15750,15750,15750,15750,0
20230828,160500,367328370,15750,15750,15750,15750,0
20230828,160400,367328370,15750,15750,15750,15750,0
20230828,160300,367328370,15750,15750,15750,15750,0
20230828,160200,367328370,15750,15750,15750,15750,0
20230828,160100,367328370,15750,15750,15750,15750,0
20230828,160000,367328370,15750,15750,15750,15750,0
20230828,155900,367328370,15750,15750,15750,15750,0
20230828,155800,367328370,15750,15750,15750,15750,0
20230828,155700,367328370,15750,15750,15750,15750,0
20230828,155600,367328370,15750,15750,15750,15750,0
20230828,155500,367328370,15750,15750,15750,15750,0
20230828,155400,367328370,15750,15750,15750,15750,0
20230828,155300,367328370,15750,15750,15750,15750,0
20230828,155200,367328370,15750,15750,15750,15750,0
20230828,155100,367328370,15750,15750,15750,15750,0
20230828,155000,367328370,15750,15750,15750,15750,0
20230828,154900,367328370,15750,15750,15750,15750,0
20230828,154800,367328370,15750,15750,15750,15750,0
20230828,154700,367328370,15750,15750,15750,15750,0
20230828,154600,367328370,15750,15720,15750,15720,692
20230828,154500,367328370,15750,15750,15750,15750,0
20230828,154400,367328370,15750,15750,15750,15750,0
20230828,154300,367328370,15750,15750,15750,15750,0
20230828,154200,367328370,15750,15750,15750,15750,0
20230828,154100,367328370,15750,15750,15750,15750,0
20230828,154000,367328370,15750,15750,15750,15750,0
20230828,153900,367328370,15750,15750,15750,15750,0
20230828,153800,367328370,15750,15750,15750,15750,0
20230828,153700,367328370,15750,15750,15750,15750,0
20230828,153600,367328370,15750,15750,15750,15750,0
20230828,153500,367328370,15750,15750,15750,15750,0
20230828,153400,367328370,15750,15750,15750,15750,0
20230828,153300,367328370,15750,15750,15750,15750,0
20230828,153200,367328370,15750,15750,15750,15750,0
20230828,153100,367328370,15750,15750,15750,15750,0
20230828,153000,367328370,15750,15750,15750,15750,0
20230828,152900,367328370,15750,15750,15750,15750,0
20230828,152800,367328370,15750,15750,15750,15750,0
20230828,152700,367328370,15750,15750,15750,15750,0
20230828,152600,367328370,15750,15750,15750,15750,0
20230828,152500,367328370,15750,15750,15750,15750,0
20230828,152400,367328370,15750,15750,15750,15750,0
20230828,152300,367328370,15750,15750,15750,15750,0
20230828,152200,367328370,15750,15750,15750,15750,0
20230828,152100,367328370,15750,15750,15750,15750,0
20230828,152000,367328370,15750,15750,15750,15750,0
20230828,151900,367328370,15750,15750,15750,15750,0
20230828,151800,367328370,15750,15750,15750,15750,0
20230828,151700,367328370,15750,15750,15750,15750,0
20230828,151600,367328370,15750,15750,15750,15750,0
20230828,151500,367328370,15750,15750,15750,15750,0
20230828,151400,367328370,15750,15750,15750,15750,0
20230828,151300,367328370,15750,15750,15750,15750,0
20230828,151200,367328370,15750,15750,15750,15750,0
20230828,151100,367328370,15750,15750,15750,15750,0
20230828,151000,367328370,15750,15750,15750,15750,0
20230828,150900,367328370,15750,15750,15750,15750,0
20230828,150800,367328370,15750,15750,15750,15750,0
20230828,150700,367328370,15750,15750,15750,15750,0
20230828,150600,367328370,15750,15750,15750,15750,0
20230828,150500,367328370,15750,15750,15750,15750,0
20230828,150400,367328370,15750,15750,15750,15750,0
20230828,150300,367328370,15750,15750,15750,15750,0
20230828,150200,367328370,15750,15750,15750,15750,0
20230828,150100,367328370,15750,15750,15750,15750,0
20230828,150000,367328370,15750,15750,15750,15750,0
20230828,145900,367328370,15750,15750,15750,15750,0
20230828,145800,367328370,15750,15750,15750,15750,0
20230828,145700,367328370,15750,15750,15750,15750,0
20230828,145600,367328370,15750,15750,15750,15750,0
20230828,145500,367328370,15750,15750,15750,15750,0
20230828,145400,367328370,15750,15720,15750,15720,692
20230828,145300,356435090,15750,15750,15750,15750,0
20230828,145200,356435090,15750,15750,15750,15750,0
20230828,145100,356435090,15750,15750,15750,15750,0
20230828,145000,356435090,15750,15750,15750,15750,0
20230828,144900,356435090,15750,15750,15750,15750,0
20230828,144800,356435090,15750,15750,15750,15750,0
20230828,144700,356435090,15750,15750,15750,15750,0
20230828,144600,356435090,15750,15750,15750,15750,0
20230828,144500,356435090,15750,15750,15750,15750,0
20230828,144400,356435090,15750,15750,15750,15750,0
20230828,144300,356435090,15750,15750,15750,15750,0
20230828,144200,356435090,15750,15750,15750,15750,0
20230828,144100,356435090,15750,15750,15750,15750,0
20230828,144000,356435090,15750,15750,15750,15750,0
20230828,143900,356435090,15750,15750,15750,15750,0
20230828,143800,356435090,15750,15750,15750,15750,0
20230828,143700,356435090,15750,15750,15750,15750,0
20230828,143600,356435090,15750,15750,15750,15750,0
20230828,143500,356435090,15750,15750,15750,15750,0
20230828,143400,356435090,15750,15750,15750,15750,0
20230828,143300,356435090,15750,15750,15750,15750,0
20230828,143200,356435090,15750,15750,15750,15750,0
20230828,143100,356435090,15750,15750,15750,15750,0
20230828,143000,356435090,15750,15750,15750,15750,0
20230828,142900,356435090,15750,15750,15750,15750,0
20230828,142800,356435090,15750,15750,15750,15750,0
20230828,142700,356435090,15750,15750,15750,15750,0
20230828,142600,356435090,15750,15750,15750,15750,0
20230828,142500,356435090,15750,15750,15750,15750,0
20230828,142400,356435090,15750,15750,15750,15750,0
20230828,142300,356435090,15750,15750,15750,15750,0
20230828,142200,356435090,15750,15750,15750,15750,0
20230828,142100,356435090,15750,15750,15750,15750,0
20230828,142000,356435090,15750,15750,15750,15750,0
20230828,141900,356435090,15750,15750,15750,15750,0
20230828,141800,356435090,15750,15750,15750,15750,0
20230828,141700,356435090,15750,15750,15750,15750,0
20230828,141600,356435090,15750,15750,15750,15750,0
20230828,141500,356435090,15750,15750,15750,15750,0
20230828,141400,356435090,15750,15750,15750,15750,0
20230828,141300,356435090,15750,15750,15750,15750,0
20230828,141200,356435090,15750,15750,15750,15750,0
20230828,141100,356435090,15750,15750,15750,15750,0
20230828,141000,356435090,15750,15750,15750,15750,0
20230828,140900,356435090,15750,15750,15750,15750,0
20230828,140800,356435090,15750,15750,15750,15750,0
20230828,140700,356435090,15750,15750,15750,15750,0
20230828,140600,356435090,15750,15750,15750,15750,0
20230828,140500,356435090,15750,15750,15750,15750,0
20230828,140400,356435090,15750,15750,15750,15750,0
20230828,140300,356435090,15750,15750,15750,15750,0
20230828,140200,356435090,15750,15750,15750,15750,0
20230828,140100,356435090,15750,15750,15750,15750,0
20230828,140000,356435090,15750,15750,15750,15750,0
20230828,135900,356435090,15750,15750,15750,15750,0
20230828,135800,356435090,15750,15750,15750,15750,0
20230828,135700,356435090,15750,15750,15750,15750,0
20230828,135600,356435090,15750,15750,15750,15750,0
20230828,135500,356435090,15750,15750,15750,15750,0
20230828,135400,356435090,15750,15750,15750,15750,0
20230828,135300,356435090,15750,15750,15750,15750,0
20230828,135200,356435090,15750,15750,15750,15750,0
20230828,135100,356435090,15750,15750,15750,15750,0
20230828,135000,356435090,15750,15750,15750,15750,0
20230828,134900,356435090,15750,15750,15750,15750,0
20230828,134800,356435090,15750,15750,15750,15750,0
20230828,134700,356435090,15750,15750,15750,15750,0
20230828,134600,356435090,15750,15750,15750,15750,0
20230828,134500,356435090,15750,15750,15750,15750,0
20230828,134400,356435090,15750,15750,15750,15750,0
20230828,134300,356435090,15750,15750,15750,15750,0
20230828,134200,356435090,15750,15750,15750,15750,0
20230828,134100,356435090,15750,15750,15750,15750,0
20230828,134000,356435090,15750,15750,15750,15750,0
20230828,133900,356435090,15750,15750,15750,15750,0
20230828,133800,356435090,15750,15750,15750,15750,0
20230828,133700,356435090,15750,15750,15750,15750,0
20230828,133600,356435090,15750,15750,15750,15750,0
20230828,133500,356435090,15750,15750,15750,15750,0
20230828,133400,356435090,15750,15750,15750,15750,0
20230828,133300,356435090,15750,15750,15750,15750,0
20230828,133200,356435090,15750,15750,15750,15750,0
20230828,133100,356435090,15750,15750,15750,15750,0
20230828,133000,356435090,15750,15750,15750,15750,0
20230828,132900,356435090,15750,15750,15750,15750,0
20230828,132800,356435090,15750,15750,15750,15750,0
20230828,132700,356435090,15750,15750,15750,15750,0
20230828,132600,356435090,15750,15750,15750,15750,0
20230828,132500,356435090,15750,15750,15750,15750,0
20230828,132400,356435090,15750,15750,15750,15750,0
20230828,132300,356435090,15750,15750,15750,15750,0
20230828,132200,356435090,15750,15750,15750,15750,0
20230828,132100,356435090,15750,15750,15750,15750,0
20230828,132000,356435090,15750,15750,15750,15750,0
20230828,131900,356435090,15750,15750,15750,15750,0
20230828,131800,356435090,15750,15750,15750,15750,0
20230828,131700,356435090,15750,15750,15750,15750,0
20230828,131600,356435090,15750,15750,15750,15750,0
20230828,131500,356435090,15750,15750,15750,15750,0
20230828,131400,356435090,15750,15750,15750,15750,0
20230828,131300,356435090,15750,15750,15750,15750,0
20230828,131200,356435090,15750,15750,15750,15750,0
20230828,131100,356435090,15750,15750,15750,15750,0
20230828,131000,356435090,15750,15750,15750,15750,0
20230828,130900,356435090,15750,15750,15750,15750,0
20230828,130800,356435090,15750,15750,15750,15750,0
20230828,130700,356435090,15750,15750,15750,15750,0
20230828,130600,356435090,15750,15750,15750,15750,0
20230828,130500,356435090,15750,15750,15750,15750,0
20230828,130400,356435090,15750,15750,15750,15750,0
20230828,130300,356435090,15750,15750,15750,15750,0
20230828,130200,356435090,15750,15750,15750,15750,0
20230828,130100,356435090,15750,15750,15750,15750,0
20230828,130000,356435090,15750,15750,15750,15750,0
20230828,125900,356435090,15750,15750,15750,15750,0
20230828,125800,356435090,15750,15750,15750,15750,0
20230828,125700,356435090,15750,15750,15750,15750,0
20230828,125600,356435090,15750,15750,15750,15750,0
20230828,125500,356435090,15750,15750,15750,15750,0
20230828,125400,356435090,15750,15750,15750,15750,0
20230828,125300,356435090,15750,15750,15750,15750,0
20230828,125200,356435090,15750,15750,15750,15750,0
20230828,125100,356435090,15750,15750,15750,15750,0
20230828,125000,356435090,15750,15750,15750,15750,0
20230828,124900,356435090,15750,15750,15750,15750,0
20230828,124800,356435090,15750,15750,15750,15750,0
20230828,124700,356435090,15750,15750,15750,15750,0
20230828,124600,356435090,15750,15750,15750,15750,0
20230828,124500,356435090,15750,15750,15750,15750,0
20230828,124400,356435090,15750,15750,15750,15750,0
20230828,124300,356435090,15750,15750,15750,15750,0
20230828,124200,356435090,15750,15750,15750,15750,0
20230828,124100,356435090,15750,15750,15750,15750,0
20230828,124000,356435090,15750,15750,15750,15750,0
20230828,123900,356435090,15750,15750,15750,15750,0
20230828,123800,356435090,15750,15750,15750,15750,0
20230828,123700,356435090,15750,15750,15750,15750,0
20230828,123600,356435090,15750,15750,15750,15750,0
20230828,123500,356435090,15750,15750,15750,15750,0
20230828,123400,356435090,15750,15750,15750,15750,0
20230828,123300,356435090,15750,15750,15750,15750,0
20230828,123200,356435090,15750,15750,15750,15750,0
20230828,123100,356435090,15750,15750,15750,15750,0
20230828,123000,356435090,15750,15750,15750,15750,0
20230828,122900,356435090,15750,15750,15750,15750,0
20230828,122800,356435090,15750,15750,15750,15750,0
20230828,122700,356435090,15750,15750,15750,15750,0
20230828,122600,356435090,15750,15750,15750,15750,0
20230828,122500,356435090,15750,15750,15750,15750,0
20230828,122400,356435090,15750,15750,15750,15750,0
20230828,122300,356435090,15750,15750,15750,15750,0
20230828,122200,356435090,15750,15750,15750,15750,0
20230828,122100,356435090,15750,15750,15750,15750,0
20230828,122000,356435090,15750,15750,15750,15750,0
20230828,121900,356435090,15750,15750,15750,15750,0
20230828,121800,356435090,15750,15750,15750,15750,0
20230828,121700,356435090,15750,15750,15750,15750,0
20230828,121600,356435090,15750,15750,15750,15750,0
20230828,121500,356435090,15750,15750,15750,15750,0
20230828,121400,356435090,15750,15750,15750,15750,0
20230828,121300,356435090,15750,15750,15750,15750,0
20230828,121200,356435090,15750,15750,15750,15750,0
20230828,121100,356435090,15750,15750,15750,15750,1
20230828,121000,356419340,15800,15800,15800,15800,0
20230828,120900,356419340,15800,15800,15800,15800,0
20230828,120800,356419340,15800,15800,15800,15800,0
20230828,120700,356419340,15800,15800,15800,15800,0
20230828,120600,356419340,15800,15800,15800,15800,0
20230828,120500,356419340,15800,15800,15800,15800,0
20230828,120400,356419340,15800,15800,15800,15800,0
20230828,120300,356419340,15800,15800,15800,15800,0
20230828,120200,356419340,15800,15800,15800,15800,0
20230828,120100,356419340,15800,15800,15800,15800,0
20230828,120000,356419340,15800,15800,15800,15800,0
20230828,115900,356419340,15800,15800,15800,15800,0
20230828,115800,356419340,15800,15800,15800,15800,0
20230828,115700,356419340,15800,15800,15800,15800,0
20230828,115600,356419340,15800,15800,15800,15800,0
20230828,115500,356419340,15800,15800,15800,15800,0
20230828,115400,356419340,15800,15800,15800,15800,0
20230828,115300,356419340,15800,15800,15800,15800,0
20230828,115200,356419340,15800,15800,15800,15800,0
20230828,115100,356419340,15800,15800,15800,15800,0
20230828,115000,356419340,15800,15800,15800,15800,0
20230828,114900,356419340,15800,15700,15800,15700,4064
20230828,114800,292309340,15700,15700,15700,15700,0
20230828,114700,292309340,15700,15700,15700,15700,0
20230828,114600,292309340,15700,15700,15700,15700,0
20230828,114500,292309340,15700,15700,15700,15700,0
20230828,114400,292309340,15700,15700,15700,15700,0
20230828,114300,292309340,15700,15700,15700,15700,0
20230828,114200,292309340,15700,15700,15700,15700,0
20230828,114100,292309340,15700,15700,15700,15700,0
20230828,114000,292309340,15700,15700,15700,15700,0
20230828,113900,292309340,15700,15700,15700,15700,0
20230828,113800,292309340,15700,15700,15700,15700,0
20230828,113700,292309340,15700,15700,15700,15700,0
20230828,113600,292309340,15700,15700,15700,15700,450
20230828,113500,285244340,15700,15700,15700,15700,38
20230828,113400,284647740,15800,15800,15800,15800,0
20230828,113300,284647740,15800,15800,15800,15800,0
20230828,113200,284647740,15800,15800,15800,15800,0
20230828,113100,284647740,15800,15800,15800,15800,0
20230828,113000,284647740,15800,15800,15800,15800,0
20230828,112900,284647740,15800,15800,15800,15800,0
20230828,112800,284647740,15800,15800,15800,15800,0
20230828,112700,284647740,15800,15800,15800,15800,0
20230828,112600,284647740,15800,15800,15800,15800,0
20230828,112500,284647740,15800,15800,15800,15800,0
20230828,112400,284647740,15800,15800,15800,15800,30
20230828,112300,284173740,15700,15690,15700,15690,784
20230828,112200,271865350,15700,15700,15700,15700,0
20230828,112100,271865350,15700,15700,15700,15700,0
20230828,112000,271865350,15700,15700,15700,15700,0
20230828,111900,271865350,15700,15700,15700,15700,0
20230828,111800,271865350,15700,15700,15700,15700,0
20230828,111700,271865350,15700,15700,15700,15700,0
20230828,111600,271865350,15700,15700,15700,15700,0
20230828,111500,271865350,15700,15700,15700,15700,0
20230828,111400,271865350,15700,15700,15700,15700,0
20230828,111300,271865350,15700,15700,15700,15700,0
20230828,111200,271865350,15700,15700,15700,15700,0
20230828,111100,271865350,15700,15700,15700,15700,0
20230828,111000,271865350,15700,15700,15700,15700,0
20230828,110900,271865350,15700,15700,15700,15700,0
20230828,110800,271865350,15700,15700,15700,15700,0
20230828,110700,271865350,15700,15700,15700,15700,0
20230828,110600,271865350,15700,15700,15700,15700,0
20230828,110500,271865350,15700,15700,15700,15700,0
20230828,110400,271865350,15700,15700,15700,15700,0
20230828,110300,271865350,15700,15700,15700,15700,0
20230828,110200,271865350,15700,15700,15700,15700,0
20230828,110100,271865350,15700,15700,15700,15700,0
20230828,110000,271865350,15700,15700,15700,15700,0
20230828,105900,271865350,15700,15700,15700,15700,0
20230828,105800,271865350,15700,15700,15700,15700,0
20230828,105700,271865350,15700,15700,15700,15700,0
20230828,105600,271865350,15700,15700,15700,15700,0
20230828,105500,271865350,15700,15700,15700,15700,0
20230828,105400,271865350,15700,15700,15700,15700,0
20230828,105300,271865350,15700,15700,15700,15700,0
20230828,105200,271865350,15700,15700,15700,15700,0
20230828,105100,271865350,15700,15700,15700,15700,0
20230828,105000,271865350,15700,15700,15700,15700,0
20230828,104900,271865350,15700,15700,15700,15700,50
20230828,104800,271080350,15700,15700,15700,15700,0
20230828,104700,271080350,15700,15690,15700,15690,1577
20230828,104600,246328650,15690,15680,15690,15680,1170
20230828,104500,227981250,15600,15600,15600,15600,1510
20230828,104400,204425250,15590,15570,15590,15570,2440
20230828,104300,166399050,15580,15580,15580,15580,0
20230828,104200,166399050,15580,15580,15580,15580,0
20230828,104100,166399050,15580,15580,15580,15580,0
20230828,104000,166399050,15580,15550,15580,15550,1307
20230828,103900,146074900,15550,15550,15550,15550,1550
20230828,103800,121972400,15550,15550,15550,15550,0
20230828,103700,121972400,15550,15550,15550,15550,0
20230828,103600,121972400,15550,15550,15550,15550,0
20230828,103500,121972400,15550,15550,15550,15550,1194
20230828,103400,103405700,15550,15550,15550,15550,0
20230828,103300,103405700,15550,15550,15550,15550,0
20230828,103200,103405700,15550,15550,15550,15550,0
20230828,103100,103405700,15550,15550,15550,15550,0
20230828,103000,103405700,15550,15550,15550,15550,0
20230828,102900,103405700,15550,15550,15550,15550,0
20230828,102800,103405700,15550,15550,15550,15550,0
20230828,102700,103405700,15550,15550,15550,15550,0
20230828,102600,103405700,15550,15550,15550,15550,0
20230828,102500,103405700,15550,15550,15550,15550,0
20230828,102400,103405700,15550,15550,15550,15550,0
20230828,102300,103405700,15550,15540,15550,15540,1400
20230828,102200,81636700,15550,15550,15550,15550,500
20230828,102100,73861700,15550,15550,15550,15550,625
20230828,102000,64142950,15550,15550,15550,15550,0
20230828,101900,64142950,15550,15550,15550,15550,0
20230828,101800,64142950,15550,15550,15550,15550,0
20230828,101700,64142950,15550,15550,15550,15550,0
20230828,101600,64142950,15550,15550,15550,15550,0
20230828,101500,64142950,15550,15550,15550,15550,0
20230828,101400,64142950,15550,15550,15550,15550,0
20230828,101300,64142950,15550,15550,15550,15550,0
20230828,101200,64142950,15550,15550,15550,15550,0
20230828,101100,64142950,15550,15550,15550,15550,0
20230828,101000,64142950,15550,15550,15550,15550,0
20230828,100900,64142950,15550,15550,15550,15550,0
20230828,100800,64142950,15550,15550,15550,15550,40
20230828,100700,63520950,15500,15300,15500,15300,601
20230828,100600,54225450,15550,15550,15550,15550,0
20230828,100500,54225450,15550,15550,15550,15550,0
20230828,100400,54225450,15550,15550,15550,15550,0
20230828,100300,54225450,15550,15550,15550,15550,15
20230828,100200,53992200,15500,15500,15500,15500,600
20230828,100100,44692200,15480,15480,15480,15480,250
20230828,100000,40822200,15400,15400,15400,15400,0
20230828,095900,40822200,15400,15380,15400,15380,1400
20230828,095800,19266700,15380,15380,15380,15380,0
20230828,095700,19266700,15380,15380,15380,15380,50
20230828,095600,18497700,15300,15300,15300,15300,0
20230828,095500,18497700,15300,15300,15300,15300,209
20230828,095400,15300000,15300,15300,15300,15300,0
20230828,095300,15300000,15300,15300,15300,15300,164
20230828,095200,12790800,15300,15300,15300,15300,0
20230828,095100,12790800,15300,15300,15300,15300,0
20230828,095000,12790800,15300,15300,15300,15300,0
20230828,094900,12790800,15300,15300,15300,15300,0
20230828,094800,12790800,15300,15300,15300,15300,0
20230828,094700,12790800,15300,15300,15300,15300,0
20230828,094600,12790800,15300,15300,15300,15300,196
20230828,094500,9792000,15300,15300,15300,15300,0
20230828,094400,9792000,15300,15300,15300,15300,0
20230828,094300,9792000,15300,15300,15300,15300,0
20230828,094200,9792000,15300,15300,15300,15300,0
20230828,094100,9792000,15300,15300,15300,15300,0
20230828,094000,9792000,15300,15300,15300,15300,90
20230828,093900,8415000,15300,15300,15300,15300,0
20230828,093800,8415000,15300,15300,15300,15300,0
20230828,093700,8415000,15300,15300,15300,15300,0
20230828,093600,8415000,15300,15300,15300,15300,0
20230828,093500,8415000,15300,15300,15300,15300,0
20230828,093400,8415000,15300,15300,15300,15300,0
20230828,093300,8415000,15300,15300,15300,15300,0
20230828,093200,8415000,15300,15300,15300,15300,0
20230828,093100,8415000,15300,15300,15300,15300,0
20230828,093000,8415000,15300,15300,15300,15300,0
20230828,092900,8415000,15300,15300,15300,15300,0
20230828,092800,8415000,15300,15300,15300,15300,0
20230828,092700,8415000,15300,15300,15300,15300,400
20230828,092600,2295000,15300,15300,15300,15300,0
20230828,092500,2295000,15300,15300,15300,15300,0
20230828,092400,2295000,15300,15300,15300,15300,0
20230828,092300,2295000,15300,15300,15300,15300,0
20230828,092200,2295000,15300,15300,15300,15300,0
20230828,092100,2295000,15300,15300,15300,15300,0
20230828,092000,2295000,15300,15300,15300,15300,0
20230828,091900,2295000,15300,15300,15300,15300,0
20230828,091800,2295000,15300,15300,15300,15300,0
20230828,091700,2295000,15300,15300,15300,15300,0
20230828,091600,2295000,15300,15300,15300,15300,0
20230828,091500,2295000,15300,15300,15300,15300,0
20230828,091400,2295000,15300,15300,15300,15300,0
20230828,091300,2295000,15300,15300,15300,15300,0
20230828,091200,2295000,15300,15300,15300,15300,0
20230828,091100,2295000,15300,15300,15300,15300,0
20230828,091000,2295000,15300,15300,15300,15300,0
20230828,090900,2295000,15300,15300,15300,15300,0
20230828,090800,2295000,15300,15300,15300,15300,100
20230828,090700,765000,15300,15300,15300,15300,0
20230828,090600,765000,15300,15300,15300,15300,0
20230828,090500,765000,15300,15300,15300,15300,0
20230828,090400,765000,15300,15300,15300,15300,0
20230828,090300,765000,15300,15300,15300,15300,0
20230828,090200,765000,15300,15300,15300,15300,0
20230828,090100,765000,15300,15300,15300,15300,0
20230828,090000,765000,15300,15300,15300,15300,50