KissMeData/014440/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185400,76725960,3460,3460,3460,3460,599
20230828,185300,76725960,3460,3460,3460,3460,0
20230828,185200,76725960,3460,3460,3460,3460,0
20230828,185100,76725960,3460,3460,3460,3460,0
20230828,185000,76725960,3460,3460,3460,3460,0
20230828,184900,76725960,3460,3460,3460,3460,0
20230828,184800,76725960,3460,3460,3460,3460,0
20230828,184700,76725960,3460,3460,3460,3460,0
20230828,184600,76725960,3460,3460,3460,3460,0
20230828,184500,76725960,3460,3460,3460,3460,0
20230828,184400,76725960,3460,3460,3460,3460,0
20230828,184300,76725960,3460,3460,3460,3460,0
20230828,184200,76725960,3460,3460,3460,3460,0
20230828,184100,76725960,3460,3460,3460,3460,0
20230828,184000,76725960,3460,3460,3460,3460,0
20230828,183900,76725960,3460,3460,3460,3460,0
20230828,183800,76725960,3460,3460,3460,3460,0
20230828,183700,76725960,3460,3460,3460,3460,0
20230828,183600,76725960,3460,3460,3460,3460,0
20230828,183500,76725960,3460,3460,3460,3460,0
20230828,183400,76725960,3460,3460,3460,3460,0
20230828,183300,76725960,3460,3460,3460,3460,0
20230828,183200,76725960,3460,3460,3460,3460,0
20230828,183100,76725960,3460,3460,3460,3460,0
20230828,183000,76725960,3460,3460,3460,3460,0
20230828,182900,76725960,3460,3460,3460,3460,0
20230828,182800,76725960,3460,3460,3460,3460,0
20230828,182700,76725960,3460,3460,3460,3460,0
20230828,182600,76725960,3460,3460,3460,3460,0
20230828,182500,76725960,3460,3460,3460,3460,0
20230828,182400,76725960,3460,3460,3460,3460,599
20230828,182300,76725960,3460,3460,3460,3460,0
20230828,182200,76725960,3460,3460,3460,3460,0
20230828,182100,76725960,3460,3460,3460,3460,0
20230828,182000,76725960,3460,3460,3460,3460,0
20230828,181900,76725960,3460,3460,3460,3460,0
20230828,181800,76725960,3460,3460,3460,3460,0
20230828,181700,76725960,3460,3460,3460,3460,0
20230828,181600,76725960,3460,3460,3460,3460,0
20230828,181500,76725960,3460,3460,3460,3460,0
20230828,181400,76725960,3460,3460,3460,3460,0
20230828,181300,76725960,3460,3460,3460,3460,0
20230828,181200,76725960,3460,3460,3460,3460,0
20230828,181100,76725960,3460,3460,3460,3460,0
20230828,181000,76725960,3460,3460,3460,3460,0
20230828,180900,76725960,3460,3460,3460,3460,0
20230828,180800,76725960,3460,3460,3460,3460,0
20230828,180700,76725960,3460,3460,3460,3460,0
20230828,180600,76725960,3460,3460,3460,3460,0
20230828,180500,76725960,3460,3460,3460,3460,0
20230828,180400,76725960,3460,3460,3460,3460,0
20230828,180300,76725960,3460,3460,3460,3460,0
20230828,180200,76725960,3460,3460,3460,3460,0
20230828,180100,76725960,3460,3460,3460,3460,0
20230828,180000,76725960,3460,3460,3460,3460,0
20230828,175900,76725960,3460,3460,3460,3460,0
20230828,175800,76725960,3460,3460,3460,3460,0
20230828,175700,76725960,3460,3460,3460,3460,0
20230828,175600,76725960,3460,3460,3460,3460,0
20230828,175500,76725960,3460,3460,3460,3460,0
20230828,175400,76725960,3460,3460,3460,3460,599
20230828,175300,76725960,3460,3460,3460,3460,0
20230828,175200,76725960,3460,3460,3460,3460,0
20230828,175100,76725960,3460,3460,3460,3460,0
20230828,175000,76725960,3460,3460,3460,3460,0
20230828,174900,76725960,3460,3460,3460,3460,0
20230828,174800,76725960,3460,3460,3460,3460,0
20230828,174700,76725960,3460,3460,3460,3460,0
20230828,174600,76725960,3460,3460,3460,3460,0
20230828,174500,76725960,3460,3460,3460,3460,0
20230828,174400,76725960,3460,3460,3460,3460,0
20230828,174300,76725960,3460,3460,3460,3460,0
20230828,174200,76725960,3460,3460,3460,3460,0
20230828,174100,76725960,3460,3460,3460,3460,0
20230828,174000,76725960,3460,3460,3460,3460,0
20230828,173900,76725960,3460,3460,3460,3460,0
20230828,173800,76725960,3460,3460,3460,3460,0
20230828,173700,76725960,3460,3460,3460,3460,0
20230828,173600,76725960,3460,3460,3460,3460,0
20230828,173500,76725960,3460,3460,3460,3460,0
20230828,173400,76725960,3460,3460,3460,3460,0
20230828,173300,76725960,3460,3460,3460,3460,0
20230828,173200,76725960,3460,3460,3460,3460,0
20230828,173100,76725960,3460,3460,3460,3460,0
20230828,173000,76725960,3460,3460,3460,3460,0
20230828,172900,76725960,3460,3460,3460,3460,0
20230828,172800,76725960,3460,3460,3460,3460,0
20230828,172700,76725960,3460,3460,3460,3460,0
20230828,172600,76725960,3460,3460,3460,3460,0
20230828,172500,76725960,3460,3460,3460,3460,0
20230828,172400,76725960,3460,3460,3460,3460,599
20230828,172300,76725960,3460,3460,3460,3460,0
20230828,172200,76725960,3460,3460,3460,3460,0
20230828,172100,76725960,3460,3460,3460,3460,0
20230828,172000,76725960,3460,3460,3460,3460,0
20230828,171900,76725960,3460,3460,3460,3460,0
20230828,171800,76725960,3460,3460,3460,3460,0
20230828,171700,76725960,3460,3460,3460,3460,0
20230828,171600,76725960,3460,3460,3460,3460,0
20230828,171500,76725960,3460,3460,3460,3460,0
20230828,171400,76725960,3460,3460,3460,3460,0
20230828,171300,76725960,3460,3460,3460,3460,0
20230828,171200,76725960,3460,3460,3460,3460,0
20230828,171100,76725960,3460,3460,3460,3460,0
20230828,171000,76725960,3460,3460,3460,3460,0
20230828,170900,76725960,3460,3460,3460,3460,0
20230828,170800,76725960,3460,3460,3460,3460,0
20230828,170700,76725960,3460,3460,3460,3460,0
20230828,170600,76725960,3460,3460,3460,3460,0
20230828,170500,76725960,3460,3460,3460,3460,0
20230828,170400,76725960,3460,3460,3460,3460,0
20230828,170300,76725960,3460,3460,3460,3460,0
20230828,170200,76725960,3460,3460,3460,3460,0
20230828,170100,76725960,3460,3460,3460,3460,0
20230828,170000,76725960,3460,3460,3460,3460,0
20230828,165900,76725960,3460,3460,3460,3460,0
20230828,165800,76725960,3460,3460,3460,3460,0
20230828,165700,76725960,3460,3460,3460,3460,0
20230828,165600,76725960,3460,3460,3460,3460,0
20230828,165500,76725960,3460,3460,3460,3460,0
20230828,165400,76725960,3460,3460,3460,3460,599
20230828,165300,76725960,3460,3460,3460,3460,0
20230828,165200,76725960,3460,3460,3460,3460,0
20230828,165100,76725960,3460,3460,3460,3460,0
20230828,165000,76725960,3460,3460,3460,3460,0
20230828,164900,76725960,3460,3460,3460,3460,0
20230828,164800,76725960,3460,3460,3460,3460,0
20230828,164700,76725960,3460,3460,3460,3460,0
20230828,164600,76725960,3460,3460,3460,3460,0
20230828,164500,76725960,3460,3460,3460,3460,0
20230828,164400,76725960,3460,3460,3460,3460,0
20230828,164300,76725960,3460,3460,3460,3460,0
20230828,164200,76725960,3460,3460,3460,3460,0
20230828,164100,76725960,3460,3460,3460,3460,0
20230828,164000,76725960,3460,3460,3460,3460,0
20230828,163900,76725960,3460,3460,3460,3460,0
20230828,163800,76725960,3460,3460,3460,3460,0
20230828,163700,76725960,3460,3460,3460,3460,0
20230828,163600,76725960,3460,3460,3460,3460,0
20230828,163500,76725960,3460,3460,3460,3460,0
20230828,163400,76725960,3460,3460,3460,3460,0
20230828,163300,76725960,3460,3460,3460,3460,0
20230828,163200,76725960,3460,3460,3460,3460,0
20230828,163100,76725960,3460,3460,3460,3460,0
20230828,163000,76725960,3460,3460,3460,3460,0
20230828,162900,76725960,3460,3460,3460,3460,0
20230828,162800,76725960,3460,3460,3460,3460,0
20230828,162700,76725960,3460,3460,3460,3460,0
20230828,162600,76725960,3460,3460,3460,3460,0
20230828,162500,76725960,3460,3460,3460,3460,0
20230828,162400,76725960,3460,3460,3460,3460,599
20230828,162300,76725960,3460,3460,3460,3460,0
20230828,162200,76725960,3460,3460,3460,3460,0
20230828,162100,76725960,3460,3460,3460,3460,0
20230828,162000,76725960,3460,3460,3460,3460,0
20230828,161900,76725960,3460,3460,3460,3460,0
20230828,161800,76725960,3460,3460,3460,3460,0
20230828,161700,76725960,3460,3460,3460,3460,0
20230828,161600,76725960,3460,3460,3460,3460,0
20230828,161500,76725960,3460,3460,3460,3460,0
20230828,161400,76725960,3460,3460,3460,3460,0
20230828,161300,76725960,3460,3460,3460,3460,0
20230828,161200,76725960,3460,3460,3460,3460,0
20230828,161100,76725960,3460,3460,3460,3460,0
20230828,161000,76725960,3460,3460,3460,3460,0
20230828,160900,76725960,3460,3460,3460,3460,0
20230828,160800,76725960,3460,3460,3460,3460,0
20230828,160700,76725960,3460,3460,3460,3460,0
20230828,160600,76725960,3460,3460,3460,3460,0
20230828,160500,76725960,3460,3460,3460,3460,0
20230828,160400,76725960,3460,3460,3460,3460,0
20230828,160300,76725960,3460,3460,3460,3460,0
20230828,160200,76725960,3460,3460,3460,3460,0
20230828,160100,76725960,3460,3460,3460,3460,0
20230828,160000,76725960,3460,3460,3460,3460,0
20230828,155900,76725960,3460,3460,3460,3460,0
20230828,155800,76725960,3460,3460,3460,3460,0
20230828,155700,76725960,3460,3460,3460,3460,0
20230828,155600,76725960,3460,3460,3460,3460,0
20230828,155500,76725960,3460,3460,3460,3460,0
20230828,155400,76725960,3460,3460,3460,3460,599
20230828,155300,76725960,3460,3460,3460,3460,0
20230828,155200,76725960,3460,3460,3460,3460,0
20230828,155100,76725960,3460,3460,3460,3460,0
20230828,155000,76725960,3460,3460,3460,3460,0
20230828,154900,76725960,3460,3460,3460,3460,0
20230828,154800,76725960,3460,3460,3460,3460,0
20230828,154700,76725960,3460,3460,3460,3460,0
20230828,154600,76725960,3460,3460,3460,3460,0
20230828,154500,76725960,3460,3460,3460,3460,0
20230828,154400,76725960,3460,3460,3460,3460,0
20230828,154300,76725960,3460,3460,3460,3460,0
20230828,154200,76725960,3460,3460,3460,3460,0
20230828,154100,76725960,3460,3460,3460,3460,0
20230828,154000,76725960,3460,3460,3460,3460,0
20230828,153900,76725960,3460,3460,3460,3460,0
20230828,153800,76725960,3460,3460,3460,3460,0
20230828,153700,76725960,3460,3460,3460,3460,0
20230828,153600,76725960,3460,3460,3460,3460,0
20230828,153500,76725960,3460,3460,3460,3460,0
20230828,153400,76725960,3460,3460,3460,3460,0
20230828,153300,76725960,3460,3460,3460,3460,0
20230828,153200,76725960,3460,3460,3460,3460,0
20230828,153100,76725960,3460,3460,3460,3460,0
20230828,153000,76725960,3460,3460,3460,3460,599
20230828,152900,74653420,3480,3480,3480,3480,0
20230828,152800,74653420,3480,3480,3480,3480,0
20230828,152700,74653420,3480,3480,3480,3480,0
20230828,152600,74653420,3480,3480,3480,3480,0
20230828,152500,74653420,3480,3480,3480,3480,0
20230828,152400,74653420,3480,3480,3480,3480,0
20230828,152300,74653420,3480,3480,3480,3480,0
20230828,152200,74653420,3480,3480,3480,3480,0
20230828,152100,74653420,3480,3480,3480,3480,0
20230828,152000,74653420,3480,3480,3480,3480,0
20230828,151900,74653420,3480,3455,3480,3455,19
20230828,151800,74587750,3480,3480,3480,3480,0
20230828,151700,74587750,3480,3460,3480,3460,19
20230828,151600,74521990,3480,3480,3480,3480,32
20230828,151500,74410630,3450,3465,3465,3450,500
20230828,151400,72684050,3490,3490,3490,3490,0
20230828,151300,72684050,3490,3490,3490,3490,1
20230828,151200,72680560,3485,3485,3485,3485,30
20230828,151100,72576010,3485,3485,3485,3485,1
20230828,151000,72572525,3485,3485,3485,3485,0
20230828,150900,72572525,3485,3475,3485,3475,109
20230828,150800,72193740,3490,3490,3490,3485,85
20230828,150700,71897285,3490,3485,3490,3485,1540
20230828,150600,66527880,3490,3490,3490,3490,0
20230828,150500,66527880,3490,3485,3490,3485,129
20230828,150400,66078025,3490,3490,3490,3490,0
20230828,150300,66078025,3490,3490,3490,3490,0
20230828,150200,66078025,3490,3470,3490,3470,274
20230828,150100,65125470,3470,3470,3470,3470,0
20230828,150000,65125470,3470,3470,3470,3470,0
20230828,145900,65125470,3470,3470,3470,3470,0
20230828,145800,65125470,3470,3470,3475,3470,191
20230828,145700,64462695,3475,3455,3475,3455,1549
20230828,145600,59097900,3440,3440,3440,3440,0
20230828,145500,59097900,3440,3445,3445,3440,59
20230828,145400,58894820,3455,3455,3455,3455,0
20230828,145300,58894820,3455,3450,3455,3450,671
20230828,145200,56576730,3450,3450,3450,3450,0
20230828,145100,56576730,3450,3450,3450,3450,0
20230828,145000,56576730,3450,3450,3450,3450,7
20230828,144900,56552580,3450,3450,3450,3450,193
20230828,144800,55886730,3455,3455,3455,3455,0
20230828,144700,55886730,3455,3455,3455,3455,0
20230828,144600,55886730,3455,3445,3455,3430,760
20230828,144500,53266250,3445,3445,3445,3445,200
20230828,144400,52577250,3445,3445,3445,3445,0
20230828,144300,52577250,3445,3445,3445,3445,0
20230828,144200,52577250,3445,3445,3445,3445,0
20230828,144100,52577250,3445,3445,3445,3445,78
20230828,144000,52308540,3445,3445,3445,3445,24
20230828,143900,52225860,3450,3450,3450,3450,0
20230828,143800,52225860,3450,3450,3450,3450,0
20230828,143700,52225860,3450,3450,3450,3450,0
20230828,143600,52225860,3450,3450,3450,3450,0
20230828,143500,52225860,3450,3445,3450,3445,400
20230828,143400,50847850,3445,3445,3445,3445,0
20230828,143300,50847850,3445,3445,3445,3445,0
20230828,143200,50847850,3445,3445,3445,3445,1
20230828,143100,50844405,3420,3440,3445,3420,687
20230828,143000,48484590,3440,3440,3440,3440,0
20230828,142900,48484590,3440,3440,3440,3440,0
20230828,142800,48484590,3440,3440,3440,3440,1
20230828,142700,48481150,3440,3440,3440,3440,0
20230828,142600,48481150,3440,3440,3440,3440,0
20230828,142500,48481150,3440,3440,3440,3440,0
20230828,142400,48481150,3440,3440,3440,3440,5
20230828,142300,48463950,3440,3440,3440,3440,0
20230828,142200,48463950,3440,3440,3440,3440,0
20230828,142100,48463950,3440,3440,3440,3440,0
20230828,142000,48463950,3440,3440,3440,3440,0
20230828,141900,48463950,3440,3440,3440,3440,0
20230828,141800,48463950,3440,3440,3440,3440,50
20230828,141700,48291950,3440,3440,3440,3440,0
20230828,141600,48291950,3440,3440,3440,3440,0
20230828,141500,48291950,3440,3440,3440,3440,0
20230828,141400,48291950,3440,3440,3440,3440,0
20230828,141300,48291950,3440,3440,3440,3440,0
20230828,141200,48291950,3440,3440,3440,3440,0
20230828,141100,48291950,3440,3440,3440,3440,0
20230828,141000,48291950,3440,3440,3440,3440,0
20230828,140900,48291950,3440,3440,3440,3440,0
20230828,140800,48291950,3440,3440,3440,3440,0
20230828,140700,48291950,3440,3440,3440,3440,0
20230828,140600,48291950,3440,3435,3440,3435,1732
20230828,140500,42335075,3440,3440,3440,3440,0
20230828,140400,42335075,3440,3440,3440,3440,0
20230828,140300,42335075,3440,3440,3440,3440,0
20230828,140200,42335075,3440,3440,3440,3440,0
20230828,140100,42335075,3440,3440,3440,3440,0
20230828,140000,42335075,3440,3440,3440,3440,9
20230828,135900,42304115,3430,3430,3430,3430,0
20230828,135800,42304115,3430,3430,3430,3430,50
20230828,135700,42132615,3440,3440,3440,3440,1
20230828,135600,42129175,3435,3435,3435,3435,153
20230828,135500,41603620,3435,3435,3435,3435,37
20230828,135400,41476525,3435,3435,3435,3435,0
20230828,135300,41476525,3435,3435,3435,3435,0
20230828,135200,41476525,3435,3435,3435,3435,55
20230828,135100,41287600,3435,3435,3435,3435,0
20230828,135000,41287600,3435,3435,3435,3435,10
20230828,134900,41253250,3430,3430,3430,3430,414
20230828,134800,39833230,3425,3425,3425,3425,0
20230828,134700,39833230,3425,3425,3425,3425,0
20230828,134600,39833230,3425,3425,3425,3425,40
20230828,134500,39696230,3425,3425,3425,3425,0
20230828,134400,39696230,3425,3425,3425,3425,0
20230828,134300,39696230,3425,3425,3425,3425,9
20230828,134200,39665405,3425,3425,3425,3425,0
20230828,134100,39665405,3425,3425,3425,3425,38
20230828,134000,39535255,3425,3425,3425,3425,62
20230828,133900,39322905,3425,3425,3425,3425,5
20230828,133800,39305780,3425,3425,3425,3425,0
20230828,133700,39305780,3425,3425,3425,3425,67
20230828,133600,39076305,3430,3430,3430,3430,0
20230828,133500,39076305,3430,3430,3430,3430,0
20230828,133400,39076305,3430,3430,3430,3430,0
20230828,133300,39076305,3430,3430,3430,3430,0
20230828,133200,39076305,3430,3425,3430,3425,34
20230828,133100,38959850,3430,3430,3430,3430,0
20230828,133000,38959850,3430,3430,3430,3430,0
20230828,132900,38959850,3430,3430,3430,3430,0
20230828,132800,38959850,3430,3430,3430,3430,12
20230828,132700,38918690,3420,3420,3420,3420,10
20230828,132600,38884490,3435,3435,3435,3435,0
20230828,132500,38884490,3435,3435,3435,3435,0
20230828,132400,38884490,3435,3435,3435,3435,0
20230828,132300,38884490,3435,3435,3435,3435,0
20230828,132200,38884490,3435,3435,3435,3435,0
20230828,132100,38884490,3435,3435,3435,3435,0
20230828,132000,38884490,3435,3435,3435,3435,0
20230828,131900,38884490,3435,3435,3435,3435,0
20230828,131800,38884490,3435,3435,3435,3435,0
20230828,131700,38884490,3435,3435,3435,3435,0
20230828,131600,38884490,3435,3435,3435,3435,0
20230828,131500,38884490,3435,3435,3435,3435,0
20230828,131400,38884490,3435,3435,3435,3435,0
20230828,131300,38884490,3435,3435,3435,3435,0
20230828,131200,38884490,3435,3435,3435,3435,0
20230828,131100,38884490,3435,3435,3435,3435,0
20230828,131000,38884490,3435,3435,3435,3435,0
20230828,130900,38884490,3435,3435,3435,3435,0
20230828,130800,38884490,3435,3435,3435,3435,0
20230828,130700,38884490,3435,3435,3435,3435,0
20230828,130600,38884490,3435,3435,3435,3435,0
20230828,130500,38884490,3435,3435,3435,3435,0
20230828,130400,38884490,3435,3435,3435,3435,0
20230828,130300,38884490,3435,3435,3435,3435,0
20230828,130200,38884490,3435,3435,3435,3435,0
20230828,130100,38884490,3435,3435,3435,3435,0
20230828,130000,38884490,3435,3435,3435,3435,0
20230828,125900,38884490,3435,3435,3435,3435,0
20230828,125800,38884490,3435,3435,3435,3435,0
20230828,125700,38884490,3435,3435,3435,3435,0
20230828,125600,38884490,3435,3435,3435,3435,0
20230828,125500,38884490,3435,3435,3435,3435,0
20230828,125400,38884490,3435,3435,3435,3435,0
20230828,125300,38884490,3435,3435,3435,3435,0
20230828,125200,38884490,3435,3420,3435,3420,81
20230828,125100,38607455,3420,3435,3435,3420,34
20230828,125000,38491160,3420,3420,3420,3420,0
20230828,124900,38491160,3420,3420,3420,3420,0
20230828,124800,38491160,3420,3420,3420,3420,0
20230828,124700,38491160,3420,3420,3420,3420,0
20230828,124600,38491160,3420,3420,3420,3420,0
20230828,124500,38491160,3420,3420,3420,3420,280
20230828,124400,37533560,3440,3440,3440,3440,1
20230828,124300,37530120,3420,3425,3425,3420,75
20230828,124200,37273490,3440,3435,3440,3435,715
20230828,124100,34814345,3435,3435,3435,3435,0
20230828,124000,34814345,3435,3435,3435,3435,0
20230828,123900,34814345,3435,3435,3435,3435,0
20230828,123800,34814345,3435,3435,3435,3435,0
20230828,123700,34814345,3435,3435,3435,3435,0
20230828,123600,34814345,3435,3435,3435,3435,0
20230828,123500,34814345,3435,3435,3435,3435,3
20230828,123400,34804040,3430,3430,3440,3430,322
20230828,123300,33699495,3420,3425,3425,3420,1493
20230828,123200,28592285,3440,3440,3440,3440,0
20230828,123100,28592285,3440,3440,3440,3440,0
20230828,123000,28592285,3440,3440,3440,3440,0
20230828,122900,28592285,3440,3440,3440,3440,0
20230828,122800,28592285,3440,3440,3440,3440,0
20230828,122700,28592285,3440,3440,3440,3440,0
20230828,122600,28592285,3440,3440,3440,3440,0
20230828,122500,28592285,3440,3440,3440,3440,21
20230828,122400,28520045,3440,3435,3440,3435,10
20230828,122300,28485690,3435,3435,3435,3435,402
20230828,122200,27104820,3430,3430,3430,3430,0
20230828,122100,27104820,3430,3430,3430,3430,0
20230828,122000,27104820,3430,3430,3430,3430,71
20230828,121900,26861290,3435,3435,3435,3435,0
20230828,121800,26861290,3435,3435,3435,3435,0
20230828,121700,26861290,3435,3435,3435,3435,0
20230828,121600,26861290,3435,3435,3435,3435,0
20230828,121500,26861290,3435,3435,3435,3435,0
20230828,121400,26861290,3435,3435,3435,3435,30
20230828,121300,26758240,3435,3435,3435,3435,3
20230828,121200,26747935,3435,3435,3435,3435,0
20230828,121100,26747935,3435,3435,3435,3435,1
20230828,121000,26744500,3430,3430,3430,3430,0
20230828,120900,26744500,3430,3430,3430,3430,668
20230828,120800,24453260,3430,3430,3430,3430,1000
20230828,120700,21023260,3430,3430,3430,3430,0
20230828,120600,21023260,3430,3430,3430,3430,0
20230828,120500,21023260,3430,3430,3430,3430,0
20230828,120400,21023260,3430,3425,3430,3425,50
20230828,120300,20851895,3425,3425,3425,3425,0
20230828,120200,20851895,3425,3425,3425,3425,0
20230828,120100,20851895,3425,3425,3425,3425,14
20230828,120000,20803945,3420,3420,3420,3420,0
20230828,115900,20803945,3420,3420,3420,3420,0
20230828,115800,20803945,3420,3420,3420,3420,0
20230828,115700,20803945,3420,3420,3420,3420,129
20230828,115600,20362765,3420,3420,3420,3420,0
20230828,115500,20362765,3420,3420,3420,3420,0
20230828,115400,20362765,3420,3420,3420,3420,0
20230828,115300,20362765,3420,3420,3420,3420,0
20230828,115200,20362765,3420,3420,3420,3420,0
20230828,115100,20362765,3420,3415,3420,3415,2
20230828,115000,20355930,3415,3415,3415,3415,11
20230828,114900,20318365,3415,3415,3415,3415,17
20230828,114800,20260310,3415,3415,3415,3415,106
20230828,114700,19898320,3420,3420,3420,3420,10
20230828,114600,19864120,3420,3420,3420,3420,0
20230828,114500,19864120,3420,3420,3420,3420,0
20230828,114400,19864120,3420,3420,3420,3420,0
20230828,114300,19864120,3420,3420,3420,3420,0
20230828,114200,19864120,3420,3420,3420,3420,0
20230828,114100,19864120,3420,3420,3420,3420,0
20230828,114000,19864120,3420,3420,3420,3420,0
20230828,113900,19864120,3420,3420,3420,3420,0
20230828,113800,19864120,3420,3420,3420,3420,10
20230828,113700,19829920,3415,3415,3415,3415,60
20230828,113600,19625020,3420,3420,3420,3420,50
20230828,113500,19454020,3420,3420,3420,3420,0
20230828,113400,19454020,3420,3420,3420,3420,0
20230828,113300,19454020,3420,3420,3420,3420,300
20230828,113200,18428020,3430,3430,3430,3430,0
20230828,113100,18428020,3430,3415,3430,3415,604
20230828,113000,16361630,3415,3415,3415,3415,100
20230828,112900,16020130,3415,3415,3415,3415,0
20230828,112800,16020130,3415,3415,3415,3415,10
20230828,112700,15985980,3415,3415,3415,3415,1
20230828,112600,15982565,3395,3395,3395,3395,0
20230828,112500,15982565,3395,3410,3410,3395,10
20230828,112400,15948495,3410,3410,3410,3410,0
20230828,112300,15948495,3410,3410,3410,3410,0
20230828,112200,15948495,3410,3410,3410,3410,1
20230828,112100,15945085,3405,3405,3405,3405,70
20230828,112000,15706735,3405,3400,3405,3395,14
20230828,111900,15659130,3405,3405,3405,3405,0
20230828,111800,15659130,3405,3405,3405,3405,0
20230828,111700,15659130,3405,3405,3405,3405,0
20230828,111600,15659130,3405,3405,3405,3405,1
20230828,111500,15655725,3405,3405,3405,3405,0
20230828,111400,15655725,3405,3405,3405,3405,0
20230828,111300,15655725,3405,3405,3405,3405,0
20230828,111200,15655725,3405,3405,3405,3405,0
20230828,111100,15655725,3405,3405,3405,3405,0
20230828,111000,15655725,3405,3405,3405,3405,1
20230828,110900,15652320,3415,3415,3415,3415,1
20230828,110800,15648905,3400,3400,3400,3400,0
20230828,110700,15648905,3400,3400,3400,3400,0
20230828,110600,15648905,3400,3400,3400,3400,0
20230828,110500,15648905,3400,3400,3400,3400,0
20230828,110400,15648905,3400,3400,3400,3400,0
20230828,110300,15648905,3400,3400,3400,3400,0
20230828,110200,15648905,3400,3395,3400,3395,2
20230828,110100,15642110,3400,3420,3420,3395,151
20230828,110000,15127715,3400,3400,3400,3400,1
20230828,105900,15124315,3425,3410,3425,3410,219
20230828,105800,14377220,3405,3405,3405,3405,59
20230828,105700,14176325,3400,3400,3410,3400,203
20230828,105600,13486115,3390,3395,3410,3390,263
20230828,105500,12592345,3390,3390,3410,3390,611
20230828,105400,10517645,3395,3395,3395,3395,0
20230828,105300,10517645,3395,3390,3395,3390,489
20230828,105200,8858725,3385,3380,3385,3380,519
20230828,105100,7102260,3380,3380,3380,3380,100
20230828,105000,6764260,3380,3380,3380,3380,0
20230828,104900,6764260,3380,3380,3380,3380,0
20230828,104800,6764260,3380,3380,3380,3380,0
20230828,104700,6764260,3380,3380,3380,3380,0
20230828,104600,6764260,3380,3380,3380,3380,0
20230828,104500,6764260,3380,3380,3380,3380,0
20230828,104400,6764260,3380,3380,3380,3380,0
20230828,104300,6764260,3380,3380,3380,3380,0
20230828,104200,6764260,3380,3380,3380,3380,0
20230828,104100,6764260,3380,3380,3380,3380,1
20230828,104000,6760880,3370,3370,3370,3370,0
20230828,103900,6760880,3370,3370,3370,3370,2
20230828,103800,6754140,3380,3375,3380,3375,3
20230828,103700,6744010,3375,3375,3375,3375,0
20230828,103600,6744010,3375,3375,3375,3370,300
20230828,103500,5731515,3370,3370,3370,3370,0
20230828,103400,5731515,3370,3370,3370,3370,0
20230828,103300,5731515,3370,3370,3370,3370,0
20230828,103200,5731515,3370,3370,3370,3370,0
20230828,103100,5731515,3370,3370,3370,3370,0
20230828,103000,5731515,3370,3370,3370,3370,1
20230828,102900,5728145,3380,3380,3380,3380,50
20230828,102800,5559145,3380,3380,3380,3380,0
20230828,102700,5559145,3380,3380,3380,3380,0
20230828,102600,5559145,3380,3380,3380,3380,1
20230828,102500,5555765,3360,3360,3360,3360,0
20230828,102400,5555765,3360,3360,3360,3360,0
20230828,102300,5555765,3360,3365,3365,3360,4
20230828,102200,5542315,3370,3385,3385,3370,78
20230828,102100,5278310,3380,3380,3380,3380,0
20230828,102000,5278310,3380,3380,3380,3380,274
20230828,101900,4352190,3380,3380,3380,3380,0
20230828,101800,4352190,3380,3380,3380,3380,1
20230828,101700,4348810,3380,3375,3380,3375,18
20230828,101600,4288015,3375,3375,3375,3375,0
20230828,101500,4288015,3375,3375,3375,3375,0
20230828,101400,4288015,3375,3375,3375,3375,0
20230828,101300,4288015,3375,3375,3375,3375,0
20230828,101200,4288015,3375,3375,3375,3375,48
20230828,101100,4126015,3370,3370,3370,3370,0
20230828,101000,4126015,3370,3370,3370,3370,3
20230828,100900,4115905,3355,3370,3370,3355,117
20230828,100800,3721640,3375,3375,3375,3375,0
20230828,100700,3721640,3375,3375,3375,3375,0
20230828,100600,3721640,3375,3375,3375,3375,0
20230828,100500,3721640,3375,3375,3375,3375,0
20230828,100400,3721640,3375,3375,3375,3375,0
20230828,100300,3721640,3375,3375,3375,3375,0
20230828,100200,3721640,3375,3375,3375,3375,0
20230828,100100,3721640,3375,3375,3375,3375,0
20230828,100000,3721640,3375,3375,3375,3375,50
20230828,095900,3552890,3375,3375,3375,3375,0
20230828,095800,3552890,3375,3375,3375,3375,0
20230828,095700,3552890,3375,3375,3375,3375,0
20230828,095600,3552890,3375,3375,3375,3375,0
20230828,095500,3552890,3375,3375,3375,3375,10
20230828,095400,3519140,3370,3370,3370,3370,0
20230828,095300,3519140,3370,3370,3370,3370,0
20230828,095200,3519140,3370,3370,3370,3370,0
20230828,095100,3519140,3370,3370,3370,3370,20
20230828,095000,3451740,3375,3375,3375,3375,0
20230828,094900,3451740,3375,3375,3375,3375,0
20230828,094800,3451740,3375,3375,3375,3375,0
20230828,094700,3451740,3375,3375,3375,3375,0
20230828,094600,3451740,3375,3375,3375,3375,0
20230828,094500,3451740,3375,3375,3375,3375,0
20230828,094400,3451740,3375,3375,3375,3375,1
20230828,094300,3448365,3355,3355,3355,3355,0
20230828,094200,3448365,3355,3360,3360,3355,12
20230828,094100,3408060,3375,3375,3375,3375,1
20230828,094000,3404685,3360,3360,3360,3360,0
20230828,093900,3404685,3360,3360,3360,3360,0
20230828,093800,3404685,3360,3360,3360,3360,0
20230828,093700,3404685,3360,3360,3360,3360,0
20230828,093600,3404685,3360,3360,3360,3360,0
20230828,093500,3404685,3360,3360,3360,3360,0
20230828,093400,3404685,3360,3360,3360,3360,0
20230828,093300,3404685,3360,3360,3360,3360,0
20230828,093200,3404685,3360,3365,3365,3360,4
20230828,093100,3391230,3375,3375,3375,3375,0
20230828,093000,3391230,3375,3375,3375,3375,0
20230828,092900,3391230,3375,3375,3375,3375,0
20230828,092800,3391230,3375,3365,3375,3365,58
20230828,092700,3196050,3365,3365,3365,3365,0
20230828,092600,3196050,3365,3365,3365,3365,0
20230828,092500,3196050,3365,3365,3365,3365,2
20230828,092400,3189320,3360,3360,3360,3360,0
20230828,092300,3189320,3360,3360,3360,3360,0
20230828,092200,3189320,3360,3360,3360,3360,0
20230828,092100,3189320,3360,3360,3360,3360,0
20230828,092000,3189320,3360,3360,3360,3360,40
20230828,091900,3054920,3350,3350,3350,3350,0
20230828,091800,3054920,3350,3350,3350,3350,0
20230828,091700,3054920,3350,3350,3350,3350,1
20230828,091600,3051570,3355,3355,3355,3355,10
20230828,091500,3018020,3350,3350,3365,3350,16
20230828,091400,2964295,3355,3360,3360,3355,162
20230828,091300,2420285,3355,3355,3355,3355,0
20230828,091200,2420285,3355,3355,3355,3355,0
20230828,091100,2420285,3355,3355,3355,3355,0
20230828,091000,2420285,3355,3355,3355,3355,2
20230828,090900,2413575,3355,3355,3355,3355,2
20230828,090800,2406865,3355,3355,3355,3355,2
20230828,090700,2400155,3355,3355,3355,3355,2
20230828,090600,2393445,3360,3375,3375,3360,23
20230828,090500,2316130,3360,3350,3385,3350,29
20230828,090400,2218180,3355,3360,3360,3355,36
20230828,090300,2097280,3360,3360,3360,3360,2
20230828,090200,2090560,3350,3350,3350,3350,0
20230828,090100,2090560,3350,3355,3355,3350,17
20230828,090000,2033530,3355,3350,3385,3350,607