KissMeData/050960/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,192200,80755110,9840,9840,9840,9840,54
20230829,192100,80755110,9840,9840,9840,9840,0
20230829,192000,80755110,9840,9840,9840,9840,0
20230829,191900,80755110,9840,9840,9840,9840,0
20230829,191800,80755110,9840,9840,9840,9840,0
20230829,191700,80755110,9840,9840,9840,9840,0
20230829,191600,80755110,9840,9840,9840,9840,0
20230829,191500,80755110,9840,9840,9840,9840,0
20230829,191400,80755110,9840,9840,9840,9840,0
20230829,191300,80755110,9840,9840,9840,9840,0
20230829,191200,80755110,9840,9840,9840,9840,0
20230829,191100,80755110,9840,9840,9840,9840,0
20230829,191000,80755110,9840,9840,9840,9840,0
20230829,190900,80755110,9840,9840,9840,9840,0
20230829,190800,80755110,9840,9840,9840,9840,0
20230829,190700,80755110,9840,9840,9840,9840,0
20230829,190600,80755110,9840,9840,9840,9840,0
20230829,190500,80755110,9840,9840,9840,9840,0
20230829,190400,80755110,9840,9840,9840,9840,0
20230829,190300,80755110,9840,9840,9840,9840,0
20230829,190200,80755110,9840,9840,9840,9840,0
20230829,190100,80755110,9840,9840,9840,9840,0
20230829,190000,80755110,9840,9840,9840,9840,0
20230829,185900,80755110,9840,9840,9840,9840,0
20230829,185800,80755110,9840,9840,9840,9840,0
20230829,185700,80755110,9840,9840,9840,9840,0
20230829,185600,80755110,9840,9840,9840,9840,0
20230829,185500,80755110,9840,9840,9840,9840,0
20230829,185400,80755110,9840,9840,9840,9840,0
20230829,185300,80755110,9840,9840,9840,9840,0
20230829,185200,80755110,9840,9840,9840,9840,54
20230829,185100,80755110,9840,9840,9840,9840,0
20230829,185000,80755110,9840,9840,9840,9840,0
20230829,184900,80755110,9840,9840,9840,9840,0
20230829,184800,80755110,9840,9840,9840,9840,0
20230829,184700,80755110,9840,9840,9840,9840,0
20230829,184600,80755110,9840,9840,9840,9840,0
20230829,184500,80755110,9840,9840,9840,9840,0
20230829,184400,80755110,9840,9840,9840,9840,0
20230829,184300,80755110,9840,9840,9840,9840,0
20230829,184200,80755110,9840,9840,9840,9840,0
20230829,184100,80755110,9840,9840,9840,9840,0
20230829,184000,80755110,9840,9840,9840,9840,0
20230829,183900,80755110,9840,9840,9840,9840,0
20230829,183800,80755110,9840,9840,9840,9840,0
20230829,183700,80755110,9840,9840,9840,9840,0
20230829,183600,80755110,9840,9840,9840,9840,0
20230829,183500,80755110,9840,9840,9840,9840,0
20230829,183400,80755110,9840,9840,9840,9840,0
20230829,183300,80755110,9840,9840,9840,9840,0
20230829,183200,80755110,9840,9840,9840,9840,0
20230829,183100,80755110,9840,9840,9840,9840,0
20230829,183000,80755110,9840,9840,9840,9840,0
20230829,182900,80755110,9840,9840,9840,9840,0
20230829,182800,80755110,9840,9840,9840,9840,0
20230829,182700,80755110,9840,9840,9840,9840,0
20230829,182600,80755110,9840,9840,9840,9840,0
20230829,182500,80755110,9840,9840,9840,9840,0
20230829,182400,80755110,9840,9840,9840,9840,0
20230829,182300,80755110,9840,9840,9840,9840,0
20230829,182200,80755110,9840,9840,9840,9840,54
20230829,182100,80755110,9840,9840,9840,9840,0
20230829,182000,80755110,9840,9840,9840,9840,0
20230829,181900,80755110,9840,9840,9840,9840,0
20230829,181800,80755110,9840,9840,9840,9840,0
20230829,181700,80755110,9840,9840,9840,9840,0
20230829,181600,80755110,9840,9840,9840,9840,0
20230829,181500,80755110,9840,9840,9840,9840,0
20230829,181400,80755110,9840,9840,9840,9840,0
20230829,181300,80755110,9840,9840,9840,9840,0
20230829,181200,80755110,9840,9840,9840,9840,0
20230829,181100,80755110,9840,9840,9840,9840,0
20230829,181000,80755110,9840,9840,9840,9840,0
20230829,180900,80755110,9840,9840,9840,9840,0
20230829,180800,80755110,9840,9840,9840,9840,0
20230829,180700,80755110,9840,9840,9840,9840,0
20230829,180600,80755110,9840,9840,9840,9840,0
20230829,180500,80755110,9840,9840,9840,9840,0
20230829,180400,80755110,9840,9840,9840,9840,0
20230829,180300,80755110,9840,9840,9840,9840,0
20230829,180200,80755110,9840,9840,9840,9840,0
20230829,180100,80755110,9840,9840,9840,9840,0
20230829,180000,80755110,9840,9840,9840,9840,0
20230829,175900,80755110,9840,9840,9840,9840,0
20230829,175800,80755110,9840,9840,9840,9840,0
20230829,175700,80755110,9840,9840,9840,9840,0
20230829,175600,80755110,9840,9840,9840,9840,0
20230829,175500,80755110,9840,9840,9840,9840,0
20230829,175400,80755110,9840,9840,9840,9840,0
20230829,175300,80755110,9840,9840,9840,9840,0
20230829,175200,80755110,9840,9840,9840,9840,54
20230829,175100,80755110,9840,9840,9840,9840,0
20230829,175000,80755110,9840,9840,9840,9840,0
20230829,174900,80755110,9840,9840,9840,9840,0
20230829,174800,80755110,9840,9840,9840,9840,0
20230829,174700,80755110,9840,9840,9840,9840,0
20230829,174600,80755110,9840,9840,9840,9840,0
20230829,174500,80755110,9840,9840,9840,9840,0
20230829,174400,80755110,9840,9840,9840,9840,0
20230829,174300,80755110,9840,9840,9840,9840,0
20230829,174200,80755110,9840,9840,9840,9840,0
20230829,174100,80755110,9840,9840,9840,9840,0
20230829,174000,80755110,9840,9840,9840,9840,0
20230829,173900,80755110,9840,9840,9840,9840,0
20230829,173800,80755110,9840,9840,9840,9840,0
20230829,173700,80755110,9840,9840,9840,9840,0
20230829,173600,80755110,9840,9840,9840,9840,0
20230829,173500,80755110,9840,9840,9840,9840,0
20230829,173400,80755110,9840,9840,9840,9840,0
20230829,173300,80755110,9840,9840,9840,9840,0
20230829,173200,80755110,9840,9840,9840,9840,0
20230829,173100,80755110,9840,9840,9840,9840,0
20230829,173000,80755110,9840,9840,9840,9840,0
20230829,172900,80755110,9840,9840,9840,9840,0
20230829,172800,80755110,9840,9840,9840,9840,0
20230829,172700,80755110,9840,9840,9840,9840,0
20230829,172600,80755110,9840,9840,9840,9840,0
20230829,172500,80755110,9840,9840,9840,9840,0
20230829,172400,80755110,9840,9840,9840,9840,0
20230829,172300,80755110,9840,9840,9840,9840,0
20230829,172200,80755110,9840,9840,9840,9840,54
20230829,172100,80755110,9840,9840,9840,9840,0
20230829,172000,80755110,9840,9840,9840,9840,0
20230829,171900,80755110,9840,9840,9840,9840,0
20230829,171800,80755110,9840,9840,9840,9840,0
20230829,171700,80755110,9840,9840,9840,9840,0
20230829,171600,80755110,9840,9840,9840,9840,0
20230829,171500,80755110,9840,9840,9840,9840,0
20230829,171400,80755110,9840,9840,9840,9840,0
20230829,171300,80755110,9840,9840,9840,9840,0
20230829,171200,80755110,9840,9840,9840,9840,0
20230829,171100,80755110,9840,9840,9840,9840,0
20230829,171000,80755110,9840,9840,9840,9840,0
20230829,170900,80755110,9840,9840,9840,9840,0
20230829,170800,80755110,9840,9840,9840,9840,0
20230829,170700,80755110,9840,9840,9840,9840,0
20230829,170600,80755110,9840,9840,9840,9840,0
20230829,170500,80755110,9840,9840,9840,9840,0
20230829,170400,80755110,9840,9840,9840,9840,0
20230829,170300,80755110,9840,9840,9840,9840,0
20230829,170200,80755110,9840,9840,9840,9840,0
20230829,170100,80755110,9840,9840,9840,9840,0
20230829,170000,80755110,9840,9840,9840,9840,0
20230829,165900,80755110,9840,9840,9840,9840,0
20230829,165800,80755110,9840,9840,9840,9840,0
20230829,165700,80755110,9840,9840,9840,9840,0
20230829,165600,80755110,9840,9840,9840,9840,0
20230829,165500,80755110,9840,9840,9840,9840,0
20230829,165400,80755110,9840,9840,9840,9840,0
20230829,165300,80755110,9840,9840,9840,9840,0
20230829,165200,80755110,9840,9840,9840,9840,54
20230829,165100,80755110,9840,9840,9840,9840,0
20230829,165000,80755110,9840,9840,9840,9840,0
20230829,164900,80755110,9840,9840,9840,9840,0
20230829,164800,80755110,9840,9840,9840,9840,0
20230829,164700,80755110,9840,9840,9840,9840,0
20230829,164600,80755110,9840,9840,9840,9840,0
20230829,164500,80755110,9840,9840,9840,9840,0
20230829,164400,80755110,9840,9840,9840,9840,0
20230829,164300,80755110,9840,9840,9840,9840,0
20230829,164200,80755110,9840,9840,9840,9840,0
20230829,164100,80755110,9840,9840,9840,9840,0
20230829,164000,80755110,9840,9840,9840,9840,0
20230829,163900,80755110,9840,9840,9840,9840,0
20230829,163800,80755110,9840,9840,9840,9840,0
20230829,163700,80755110,9840,9840,9840,9840,0
20230829,163600,80755110,9840,9840,9840,9840,0
20230829,163500,80755110,9840,9840,9840,9840,0
20230829,163400,80755110,9840,9840,9840,9840,0
20230829,163300,80755110,9840,9840,9840,9840,0
20230829,163200,80755110,9840,9840,9840,9840,0
20230829,163100,80755110,9840,9840,9840,9840,0
20230829,163000,80755110,9840,9840,9840,9840,0
20230829,162900,80755110,9840,9840,9840,9840,0
20230829,162800,80755110,9840,9840,9840,9840,0
20230829,162700,80755110,9840,9840,9840,9840,0
20230829,162600,80755110,9840,9840,9840,9840,0
20230829,162500,80755110,9840,9840,9840,9840,0
20230829,162400,80755110,9840,9840,9840,9840,0
20230829,162300,80755110,9840,9840,9840,9840,0
20230829,162200,80755110,9840,9840,9840,9840,54
20230829,162100,80755110,9840,9840,9840,9840,0
20230829,162000,80755110,9840,9840,9840,9840,0
20230829,161900,80755110,9840,9840,9840,9840,0
20230829,161800,80755110,9840,9840,9840,9840,0
20230829,161700,80755110,9840,9840,9840,9840,0
20230829,161600,80755110,9840,9840,9840,9840,0
20230829,161500,80755110,9840,9840,9840,9840,0
20230829,161400,80755110,9840,9840,9840,9840,0
20230829,161300,80755110,9840,9840,9840,9840,0
20230829,161200,80755110,9840,9840,9840,9840,0
20230829,161100,80755110,9840,9840,9840,9840,0
20230829,161000,80755110,9840,9840,9840,9840,0
20230829,160900,80755110,9840,9840,9840,9840,0
20230829,160800,80755110,9840,9840,9840,9840,0
20230829,160700,80755110,9840,9840,9840,9840,0
20230829,160600,80755110,9840,9840,9840,9840,0
20230829,160500,80755110,9840,9840,9840,9840,0
20230829,160400,80755110,9840,9840,9840,9840,0
20230829,160300,80755110,9840,9840,9840,9840,0
20230829,160200,80755110,9840,9840,9840,9840,0
20230829,160100,80755110,9840,9840,9840,9840,0
20230829,160000,80755110,9840,9840,9840,9840,0
20230829,155900,80755110,9840,9840,9840,9840,0
20230829,155800,80755110,9840,9840,9840,9840,0
20230829,155700,80755110,9840,9840,9840,9840,0
20230829,155600,80755110,9840,9840,9840,9840,0
20230829,155500,80755110,9840,9840,9840,9840,0
20230829,155400,80755110,9840,9840,9840,9840,0
20230829,155300,80755110,9840,9840,9840,9840,0
20230829,155200,80755110,9840,9840,9840,9840,54
20230829,155100,80755110,9840,9840,9840,9840,0
20230829,155000,80755110,9840,9840,9840,9840,0
20230829,154900,80755110,9840,9840,9840,9840,0
20230829,154800,80755110,9840,9840,9840,9840,0
20230829,154700,80755110,9840,9840,9840,9840,0
20230829,154600,80755110,9840,9840,9840,9840,0
20230829,154500,80755110,9840,9840,9840,9840,0
20230829,154400,80755110,9840,9840,9840,9840,0
20230829,154300,80755110,9840,9840,9840,9840,0
20230829,154200,80755110,9840,9840,9840,9840,0
20230829,154100,80755110,9840,9840,9840,9840,0
20230829,154000,80755110,9840,9840,9840,9840,0
20230829,153900,80755110,9840,9840,9840,9840,0
20230829,153800,80755110,9840,9840,9840,9840,0
20230829,153700,80755110,9840,9840,9840,9840,0
20230829,153600,80755110,9840,9840,9840,9840,0
20230829,153500,80755110,9840,9840,9840,9840,0
20230829,153400,80755110,9840,9840,9840,9840,0
20230829,153300,80755110,9840,9840,9840,9840,0
20230829,153200,80755110,9840,9840,9840,9840,0
20230829,153100,80755110,9840,9840,9840,9840,0
20230829,153000,80755110,9840,9840,9840,9840,54
20230829,152900,80223750,9830,9830,9830,9830,0
20230829,152800,80223750,9830,9830,9830,9830,0
20230829,152700,80223750,9830,9830,9830,9830,0
20230829,152600,80223750,9830,9830,9830,9830,0
20230829,152500,80223750,9830,9830,9830,9830,0
20230829,152400,80223750,9830,9830,9830,9830,0
20230829,152300,80223750,9830,9830,9830,9830,0
20230829,152200,80223750,9830,9830,9830,9830,0
20230829,152100,80223750,9830,9830,9830,9830,0
20230829,152000,80223750,9830,9830,9830,9830,0
20230829,151900,80223750,9830,9830,9830,9830,50
20230829,151800,79732250,9840,9840,9840,9840,0
20230829,151700,79732250,9840,9840,9840,9840,0
20230829,151600,79732250,9840,9840,9840,9840,0
20230829,151500,79732250,9840,9840,9840,9840,1
20230829,151400,79722410,9830,9830,9830,9830,0
20230829,151300,79722410,9830,9830,9830,9830,0
20230829,151200,79722410,9830,9830,9830,9830,17
20230829,151100,79555300,9830,9830,9830,9830,0
20230829,151000,79555300,9830,9830,9830,9830,0
20230829,150900,79555300,9830,9780,9830,9780,9
20230829,150800,79467230,9820,9820,9820,9820,3
20230829,150700,79437770,9820,9820,9820,9820,0
20230829,150600,79437770,9820,9820,9820,9820,0
20230829,150500,79437770,9820,9820,9820,9820,2
20230829,150400,79418130,9820,9820,9820,9820,0
20230829,150300,79418130,9820,9820,9820,9820,0
20230829,150200,79418130,9820,9820,9820,9820,0
20230829,150100,79418130,9820,9820,9820,9820,6
20230829,150000,79359210,9830,9830,9830,9830,0
20230829,145900,79359210,9830,9830,9830,9830,0
20230829,145800,79359210,9830,9830,9830,9830,0
20230829,145700,79359210,9830,9830,9830,9830,0
20230829,145600,79359210,9830,9830,9830,9830,0
20230829,145500,79359210,9830,9830,9830,9830,0
20230829,145400,79359210,9830,9830,9830,9830,0
20230829,145300,79359210,9830,9830,9830,9830,0
20230829,145200,79359210,9830,9830,9830,9830,0
20230829,145100,79359210,9830,9830,9830,9830,0
20230829,145000,79359210,9830,9830,9830,9830,0
20230829,144900,79359210,9830,9830,9830,9830,0
20230829,144800,79359210,9830,9830,9830,9830,0
20230829,144700,79359210,9830,9830,9830,9830,0
20230829,144600,79359210,9830,9830,9830,9830,0
20230829,144500,79359210,9830,9830,9830,9830,0
20230829,144400,79359210,9830,9830,9830,9830,0
20230829,144300,79359210,9830,9830,9830,9830,0
20230829,144200,79359210,9830,9830,9830,9830,0
20230829,144100,79359210,9830,9830,9830,9830,0
20230829,144000,79359210,9830,9830,9830,9830,0
20230829,143900,79359210,9830,9830,9830,9830,0
20230829,143800,79359210,9830,9830,9830,9830,0
20230829,143700,79359210,9830,9830,9830,9830,0
20230829,143600,79359210,9830,9830,9830,9830,0
20230829,143500,79359210,9830,9780,9830,9780,2
20230829,143400,79339600,9780,9790,9790,9780,47
20230829,143300,78879570,9840,9840,9840,9840,0
20230829,143200,78879570,9840,9840,9840,9840,0
20230829,143100,78879570,9840,9840,9840,9840,0
20230829,143000,78879570,9840,9840,9840,9840,0
20230829,142900,78879570,9840,9840,9840,9840,0
20230829,142800,78879570,9840,9840,9840,9840,0
20230829,142700,78879570,9840,9840,9840,9840,0
20230829,142600,78879570,9840,9840,9840,9840,0
20230829,142500,78879570,9840,9840,9840,9840,0
20230829,142400,78879570,9840,9840,9840,9840,0
20230829,142300,78879570,9840,9840,9840,9840,0
20230829,142200,78879570,9840,9840,9840,9840,50
20230829,142100,78387570,9840,9840,9840,9840,0
20230829,142000,78387570,9840,9840,9840,9840,0
20230829,141900,78387570,9840,9840,9840,9840,0
20230829,141800,78387570,9840,9840,9840,9840,0
20230829,141700,78387570,9840,9840,9840,9840,0
20230829,141600,78387570,9840,9840,9840,9840,1
20230829,141500,78377730,9800,9800,9800,9800,500
20230829,141400,73477730,9840,9840,9840,9840,0
20230829,141300,73477730,9840,9840,9840,9840,0
20230829,141200,73477730,9840,9840,9840,9840,0
20230829,141100,73477730,9840,9840,9840,9840,0
20230829,141000,73477730,9840,9840,9840,9840,0
20230829,140900,73477730,9840,9840,9840,9840,0
20230829,140800,73477730,9840,9840,9840,9840,0
20230829,140700,73477730,9840,9840,9840,9840,0
20230829,140600,73477730,9840,9840,9840,9840,0
20230829,140500,73477730,9840,9840,9840,9840,0
20230829,140400,73477730,9840,9840,9840,9840,0
20230829,140300,73477730,9840,9840,9840,9840,0
20230829,140200,73477730,9840,9840,9840,9840,0
20230829,140100,73477730,9840,9840,9840,9840,1
20230829,140000,73467890,9800,9800,9800,9800,0
20230829,135900,73467890,9800,9820,9820,9800,14
20230829,135800,73330500,9820,9820,9820,9820,0
20230829,135700,73330500,9820,9820,9820,9820,7
20230829,135600,73261760,9820,9820,9820,9820,0
20230829,135500,73261760,9820,9820,9820,9820,5
20230829,135400,73212660,9830,9830,9830,9830,0
20230829,135300,73212660,9830,9830,9830,9830,0
20230829,135200,73212660,9830,9830,9830,9830,0
20230829,135100,73212660,9830,9830,9830,9830,1
20230829,135000,73202830,9830,9830,9840,9830,129
20230829,134900,71933730,9830,9830,9830,9830,0
20230829,134800,71933730,9830,9830,9830,9830,0
20230829,134700,71933730,9830,9830,9830,9830,0
20230829,134600,71933730,9830,9830,9830,9830,0
20230829,134500,71933730,9830,9830,9830,9830,0
20230829,134400,71933730,9830,9830,9830,9830,0
20230829,134300,71933730,9830,9830,9830,9830,10
20230829,134200,71835430,9830,9830,9830,9830,0
20230829,134100,71835430,9830,9830,9830,9830,0
20230829,134000,71835430,9830,9830,9830,9830,1
20230829,133900,71825600,9780,9790,9790,9780,3
20230829,133800,71796250,9800,9800,9800,9790,59
20230829,133700,71218140,9800,9800,9800,9800,25
20230829,133600,70973140,9830,9830,9830,9830,0
20230829,133500,70973140,9830,9830,9830,9830,0
20230829,133400,70973140,9830,9830,9830,9830,0
20230829,133300,70973140,9830,9830,9830,9830,15
20230829,133200,70825690,9830,9830,9830,9830,0
20230829,133100,70825690,9830,9830,9830,9830,0
20230829,133000,70825690,9830,9830,9830,9830,0
20230829,132900,70825690,9830,9830,9830,9830,0
20230829,132800,70825690,9830,9830,9830,9830,0
20230829,132700,70825690,9830,9830,9830,9830,0
20230829,132600,70825690,9830,9830,9830,9830,0
20230829,132500,70825690,9830,9830,9830,9830,4
20230829,132400,70786370,9830,9830,9830,9830,0
20230829,132300,70786370,9830,9830,9830,9830,0
20230829,132200,70786370,9830,9830,9830,9830,0
20230829,132100,70786370,9830,9830,9830,9830,0
20230829,132000,70786370,9830,9830,9830,9830,0
20230829,131900,70786370,9830,9830,9830,9830,18
20230829,131800,70609430,9800,9820,9820,9800,128
20230829,131700,69354330,9840,9840,9840,9840,0
20230829,131600,69354330,9840,9840,9840,9840,0
20230829,131500,69354330,9840,9840,9840,9840,0
20230829,131400,69354330,9840,9840,9840,9840,0
20230829,131300,69354330,9840,9840,9840,9840,0
20230829,131200,69354330,9840,9840,9840,9840,0
20230829,131100,69354330,9840,9840,9840,9840,0
20230829,131000,69354330,9840,9840,9840,9840,0
20230829,130900,69354330,9840,9840,9840,9840,0
20230829,130800,69354330,9840,9830,9840,9830,20
20230829,130700,69157550,9840,9840,9840,9840,0
20230829,130600,69157550,9840,9840,9840,9840,0
20230829,130500,69157550,9840,9840,9840,9840,6
20230829,130400,69098510,9840,9840,9840,9840,0
20230829,130300,69098510,9840,9840,9840,9840,0
20230829,130200,69098510,9840,9840,9840,9840,0
20230829,130100,69098510,9840,9820,9840,9820,2
20230829,130000,69078850,9820,9820,9820,9820,80
20230829,125900,68293250,9830,9830,9830,9830,0
20230829,125800,68293250,9830,9830,9830,9830,0
20230829,125700,68293250,9830,9830,9830,9830,76
20230829,125600,67546170,9820,9820,9820,9820,0
20230829,125500,67546170,9820,9820,9820,9820,0
20230829,125400,67546170,9820,9820,9820,9820,0
20230829,125300,67546170,9820,9820,9820,9820,0
20230829,125200,67546170,9820,9830,9830,9820,11
20230829,125100,67438140,9820,9820,9820,9820,7
20230829,125000,67369400,9820,9820,9820,9820,0
20230829,124900,67369400,9820,9820,9820,9820,4
20230829,124800,67330120,9820,9820,9820,9820,0
20230829,124700,67330120,9820,9820,9820,9820,29
20230829,124600,67045340,9830,9830,9830,9830,0
20230829,124500,67045340,9830,9830,9830,9830,0
20230829,124400,67045340,9830,9830,9830,9830,0
20230829,124300,67045340,9830,9830,9830,9830,0
20230829,124200,67045340,9830,9830,9830,9830,0
20230829,124100,67045340,9830,9830,9830,9830,0
20230829,124000,67045340,9830,9820,9830,9820,78
20230829,123900,66279370,9820,9820,9820,9820,23
20230829,123800,66053510,9820,9820,9820,9820,0
20230829,123700,66053510,9820,9820,9820,9820,0
20230829,123600,66053510,9820,9820,9820,9820,0
20230829,123500,66053510,9820,9800,9820,9800,3
20230829,123400,66024090,9800,9800,9800,9800,80
20230829,123300,65240090,9830,9830,9830,9830,0
20230829,123200,65240090,9830,9830,9830,9830,0
20230829,123100,65240090,9830,9830,9830,9830,0
20230829,123000,65240090,9830,9830,9830,9830,0
20230829,122900,65240090,9830,9830,9830,9830,0
20230829,122800,65240090,9830,9830,9830,9830,0
20230829,122700,65240090,9830,9830,9830,9830,0
20230829,122600,65240090,9830,9800,9830,9800,128
20230829,122500,63985660,9830,9830,9830,9830,0
20230829,122400,63985660,9830,9830,9830,9830,0
20230829,122300,63985660,9830,9830,9830,9830,0
20230829,122200,63985660,9830,9830,9830,9830,0
20230829,122100,63985660,9830,9830,9830,9830,0
20230829,122000,63985660,9830,9830,9830,9830,0
20230829,121900,63985660,9830,9830,9830,9830,0
20230829,121800,63985660,9830,9830,9830,9830,0
20230829,121700,63985660,9830,9830,9830,9830,0
20230829,121600,63985660,9830,9830,9830,9830,0
20230829,121500,63985660,9830,9830,9830,9830,0
20230829,121400,63985660,9830,9830,9830,9830,0
20230829,121300,63985660,9830,9830,9830,9830,0
20230829,121200,63985660,9830,9830,9830,9830,0
20230829,121100,63985660,9830,9830,9830,9830,0
20230829,121000,63985660,9830,9830,9830,9830,0
20230829,120900,63985660,9830,9830,9830,9830,0
20230829,120800,63985660,9830,9830,9830,9830,0
20230829,120700,63985660,9830,9830,9830,9830,0
20230829,120600,63985660,9830,9830,9830,9830,0
20230829,120500,63985660,9830,9810,9830,9810,2
20230829,120400,63966020,9810,9810,9810,9810,5
20230829,120300,63916970,9810,9810,9810,9810,0
20230829,120200,63916970,9810,9810,9810,9810,44
20230829,120100,63485330,9810,9810,9810,9810,0
20230829,120000,63485330,9810,9810,9810,9810,20
20230829,115900,63289130,9830,9830,9830,9830,0
20230829,115800,63289130,9830,9830,9830,9830,101
20230829,115700,62296300,9810,9810,9810,9810,0
20230829,115600,62296300,9810,9810,9810,9810,0
20230829,115500,62296300,9810,9810,9810,9810,0
20230829,115400,62296300,9810,9810,9810,9810,75
20230829,115300,61560550,9820,9820,9820,9820,0
20230829,115200,61560550,9820,9820,9820,9820,0
20230829,115100,61560550,9820,9820,9820,9820,0
20230829,115000,61560550,9820,9820,9820,9820,10
20230829,114900,61462350,9820,9820,9820,9820,50
20230829,114800,60971350,9830,9830,9830,9830,0
20230829,114700,60971350,9830,9830,9830,9830,3
20230829,114600,60941860,9830,9830,9830,9830,0
20230829,114500,60941860,9830,9830,9830,9830,0
20230829,114400,60941860,9830,9830,9830,9830,0
20230829,114300,60941860,9830,9830,9830,9830,101
20230829,114200,59949030,9830,9830,9830,9830,0
20230829,114100,59949030,9830,9830,9830,9830,0
20230829,114000,59949030,9830,9830,9830,9830,0
20230829,113900,59949030,9830,9830,9830,9830,0
20230829,113800,59949030,9830,9830,9830,9830,10
20230829,113700,59850730,9830,9820,9830,9820,2
20230829,113600,59831080,9830,9830,9830,9830,0
20230829,113500,59831080,9830,9830,9830,9830,0
20230829,113400,59831080,9830,9830,9830,9830,0
20230829,113300,59831080,9830,9830,9830,9830,0
20230829,113200,59831080,9830,9830,9830,9830,0
20230829,113100,59831080,9830,9830,9830,9830,0
20230829,113000,59831080,9830,9830,9830,9830,101
20230829,112900,58838250,9840,9840,9840,9840,0
20230829,112800,58838250,9840,9840,9840,9840,0
20230829,112700,58838250,9840,9840,9840,9840,0
20230829,112600,58838250,9840,9840,9840,9840,0
20230829,112500,58838250,9840,9840,9840,9840,0
20230829,112400,58838250,9840,9840,9840,9840,0
20230829,112300,58838250,9840,9780,9840,9780,2
20230829,112200,58818630,9840,9840,9840,9840,1
20230829,112100,58808790,9780,9780,9780,9780,2
20230829,112000,58789230,9840,9840,9840,9840,0
20230829,111900,58789230,9840,9840,9840,9840,0
20230829,111800,58789230,9840,9840,9840,9840,0
20230829,111700,58789230,9840,9830,9840,9830,400
20230829,111600,54853890,9830,9830,9830,9830,28
20230829,111500,54578650,9840,9840,9840,9840,0
20230829,111400,54578650,9840,9840,9840,9840,11
20230829,111300,54470410,9840,9840,9840,9840,0
20230829,111200,54470410,9840,9840,9840,9840,0
20230829,111100,54470410,9840,9840,9840,9840,0
20230829,111000,54470410,9840,9840,9840,9840,0
20230829,110900,54470410,9840,9840,9840,9840,0
20230829,110800,54470410,9840,9840,9840,9840,0
20230829,110700,54470410,9840,9840,9840,9840,0
20230829,110600,54470410,9840,9840,9840,9840,0
20230829,110500,54470410,9840,9840,9840,9840,0
20230829,110400,54470410,9840,9840,9840,9840,0
20230829,110300,54470410,9840,9840,9840,9840,0
20230829,110200,54470410,9840,9840,9840,9840,0
20230829,110100,54470410,9840,9840,9840,9840,0
20230829,110000,54470410,9840,9840,9840,9840,0
20230829,105900,54470410,9840,9830,9840,9830,2
20230829,105800,54450740,9830,9830,9830,9830,1703
20230829,105700,37710250,9830,9830,9830,9830,0
20230829,105600,37710250,9830,9830,9830,9830,1
20230829,105500,37700420,9820,9820,9820,9820,10
20230829,105400,37602220,9820,9820,9820,9820,0
20230829,105300,37602220,9820,9820,9820,9820,0
20230829,105200,37602220,9820,9820,9820,9820,0
20230829,105100,37602220,9820,9820,9820,9820,0
20230829,105000,37602220,9820,9820,9820,9820,0
20230829,104900,37602220,9820,9820,9820,9820,0
20230829,104800,37602220,9820,9820,9820,9820,0
20230829,104700,37602220,9820,9820,9820,9820,0
20230829,104600,37602220,9820,9820,9820,9820,0
20230829,104500,37602220,9820,9820,9820,9820,0
20230829,104400,37602220,9820,9820,9820,9820,30
20230829,104300,37307620,9820,9820,9820,9820,0
20230829,104200,37307620,9820,9820,9820,9820,0
20230829,104100,37307620,9820,9820,9820,9820,0
20230829,104000,37307620,9820,9820,9820,9820,6
20230829,103900,37248700,9820,9820,9820,9820,14
20230829,103800,37111220,9820,9820,9820,9820,0
20230829,103700,37111220,9820,9820,9820,9820,0
20230829,103600,37111220,9820,9820,9820,9820,0
20230829,103500,37111220,9820,9820,9820,9820,0
20230829,103400,37111220,9820,9820,9820,9820,10
20230829,103300,37013020,9820,9820,9820,9820,10
20230829,103200,36914820,9820,9820,9820,9820,0
20230829,103100,36914820,9820,9820,9820,9820,0
20230829,103000,36914820,9820,9820,9820,9820,0
20230829,102900,36914820,9820,9820,9820,9820,1
20230829,102800,36905000,9830,9820,9830,9820,83
20230829,102700,36089140,9830,9830,9830,9830,0
20230829,102600,36089140,9830,9820,9830,9820,221
20230829,102500,33916740,9840,9840,9840,9840,0
20230829,102400,33916740,9840,9840,9840,9840,0
20230829,102300,33916740,9840,9840,9840,9840,0
20230829,102200,33916740,9840,9840,9840,9840,0
20230829,102100,33916740,9840,9840,9840,9840,0
20230829,102000,33916740,9840,9840,9840,9840,0
20230829,101900,33916740,9840,9840,9840,9840,0
20230829,101800,33916740,9840,9840,9840,9840,0
20230829,101700,33916740,9840,9840,9840,9840,0
20230829,101600,33916740,9840,9840,9840,9840,0
20230829,101500,33916740,9840,9840,9840,9840,0
20230829,101400,33916740,9840,9840,9840,9840,0
20230829,101300,33916740,9840,9840,9840,9840,2
20230829,101200,33897060,9800,9800,9800,9800,0
20230829,101100,33897060,9800,9800,9800,9800,0
20230829,101000,33897060,9800,9800,9800,9800,0
20230829,100900,33897060,9800,9800,9800,9800,0
20230829,100800,33897060,9800,9800,9800,9800,0
20230829,100700,33897060,9800,9800,9800,9800,0
20230829,100600,33897060,9800,9800,9800,9800,0
20230829,100500,33897060,9800,9800,9800,9800,0
20230829,100400,33897060,9800,9800,9800,9800,0
20230829,100300,33897060,9800,9820,9820,9800,131
20230829,100200,32612670,9820,9820,9820,9820,3
20230829,100100,32583210,9820,9820,9820,9820,0
20230829,100000,32583210,9820,9830,9830,9820,120
20230829,095900,31403750,9830,9830,9830,9830,0
20230829,095800,31403750,9830,9830,9830,9830,0
20230829,095700,31403750,9830,9830,9830,9830,0
20230829,095600,31403750,9830,9830,9830,9830,0
20230829,095500,31403750,9830,9830,9830,9830,1
20230829,095400,31393920,9840,9840,9840,9840,0
20230829,095300,31393920,9840,9840,9840,9840,0
20230829,095200,31393920,9840,9840,9840,9840,0
20230829,095100,31393920,9840,9840,9840,9840,0
20230829,095000,31393920,9840,9840,9840,9840,0
20230829,094900,31393920,9840,9840,9840,9840,0
20230829,094800,31393920,9840,9840,9840,9840,0
20230829,094700,31393920,9840,9840,9840,9840,1
20230829,094600,31384080,9840,9840,9840,9840,2
20230829,094500,31364400,9840,9840,9840,9840,101
20230829,094400,30370560,9820,9820,9820,9820,0
20230829,094300,30370560,9820,9820,9820,9820,0
20230829,094200,30370560,9820,9830,9830,9820,133
20230829,094100,29064280,9830,9830,9830,9830,71
20230829,094000,28366350,9840,9840,9840,9840,8
20230829,093900,28287630,9850,9850,9850,9850,0
20230829,093800,28287630,9850,9850,9850,9850,0
20230829,093700,28287630,9850,9850,9850,9850,0
20230829,093600,28287630,9850,9850,9850,9850,0
20230829,093500,28287630,9850,9850,9850,9850,2
20230829,093400,28267930,9850,9850,9850,9850,0
20230829,093300,28267930,9850,9850,9850,9850,0
20230829,093200,28267930,9850,9850,9850,9850,53
20230829,093100,27745880,9850,9850,9850,9850,0
20230829,093000,27745880,9850,9850,9850,9850,0
20230829,092900,27745880,9850,9860,9890,9850,558
20230829,092800,22232400,9860,9860,9860,9860,0
20230829,092700,22232400,9860,9860,9860,9860,0
20230829,092600,22232400,9860,9860,9860,9860,200
20230829,092500,20260400,9840,9860,9860,9840,248
20230829,092400,17816080,9840,9840,9840,9840,0
20230829,092300,17816080,9840,9840,9840,9840,0
20230829,092200,17816080,9840,9860,9860,9840,15
20230829,092100,17668240,9870,9870,9870,9870,0
20230829,092000,17668240,9870,9870,9870,9870,0
20230829,091900,17668240,9870,9870,9870,9870,0
20230829,091800,17668240,9870,9870,9870,9870,31
20230829,091700,17362270,9830,9800,9830,9800,845
20230829,091600,9062280,9800,9800,9800,9800,25
20230829,091500,8817280,9800,9800,9800,9800,7
20230829,091400,8748680,9800,9800,9800,9800,0
20230829,091300,8748680,9800,9800,9800,9800,0
20230829,091200,8748680,9800,9800,9800,9800,100
20230829,091100,7768680,9800,9750,9800,9750,24
20230829,091000,7533920,9730,9730,9730,9730,0
20230829,090900,7533920,9730,9730,9730,9730,0
20230829,090800,7533920,9730,9730,9730,9730,60
20230829,090700,6950120,9730,9730,9730,9730,0
20230829,090600,6950120,9730,9730,9730,9730,140
20230829,090500,5587920,9730,9730,9730,9730,0
20230829,090400,5587920,9730,9730,9730,9730,0
20230829,090300,5587920,9730,9730,9730,9730,200
20230829,090200,3641920,9730,9730,9730,9730,68
20230829,090100,2980280,9730,9750,9750,9730,94
20230829,090000,2063880,9730,9740,9740,9730,212