KissMeData/085910/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194300,59711000,3870,3870,3870,3870,32
20230829,194200,59711000,3870,3870,3870,3870,0
20230829,194100,59711000,3870,3870,3870,3870,0
20230829,194000,59711000,3870,3870,3870,3870,0
20230829,193900,59711000,3870,3870,3870,3870,0
20230829,193800,59711000,3870,3870,3870,3870,0
20230829,193700,59711000,3870,3870,3870,3870,0
20230829,193600,59711000,3870,3870,3870,3870,0
20230829,193500,59711000,3870,3870,3870,3870,0
20230829,193400,59711000,3870,3870,3870,3870,0
20230829,193300,59711000,3870,3870,3870,3870,0
20230829,193200,59711000,3870,3870,3870,3870,0
20230829,193100,59711000,3870,3870,3870,3870,0
20230829,193000,59711000,3870,3870,3870,3870,0
20230829,192900,59711000,3870,3870,3870,3870,0
20230829,192800,59711000,3870,3870,3870,3870,0
20230829,192700,59711000,3870,3870,3870,3870,0
20230829,192600,59711000,3870,3870,3870,3870,0
20230829,192500,59711000,3870,3870,3870,3870,0
20230829,192400,59711000,3870,3870,3870,3870,0
20230829,192300,59711000,3870,3870,3870,3870,0
20230829,192200,59711000,3870,3870,3870,3870,0
20230829,192100,59711000,3870,3870,3870,3870,0
20230829,192000,59711000,3870,3870,3870,3870,0
20230829,191900,59711000,3870,3870,3870,3870,0
20230829,191800,59711000,3870,3870,3870,3870,0
20230829,191700,59711000,3870,3870,3870,3870,0
20230829,191600,59711000,3870,3870,3870,3870,0
20230829,191500,59711000,3870,3870,3870,3870,0
20230829,191400,59711000,3870,3870,3870,3870,0
20230829,191300,59711000,3870,3870,3870,3870,32
20230829,191200,59711000,3870,3870,3870,3870,0
20230829,191100,59711000,3870,3870,3870,3870,0
20230829,191000,59711000,3870,3870,3870,3870,0
20230829,190900,59711000,3870,3870,3870,3870,0
20230829,190800,59711000,3870,3870,3870,3870,0
20230829,190700,59711000,3870,3870,3870,3870,0
20230829,190600,59711000,3870,3870,3870,3870,0
20230829,190500,59711000,3870,3870,3870,3870,0
20230829,190400,59711000,3870,3870,3870,3870,0
20230829,190300,59711000,3870,3870,3870,3870,0
20230829,190200,59711000,3870,3870,3870,3870,0
20230829,190100,59711000,3870,3870,3870,3870,0
20230829,190000,59711000,3870,3870,3870,3870,0
20230829,185900,59711000,3870,3870,3870,3870,0
20230829,185800,59711000,3870,3870,3870,3870,0
20230829,185700,59711000,3870,3870,3870,3870,0
20230829,185600,59711000,3870,3870,3870,3870,0
20230829,185500,59711000,3870,3870,3870,3870,0
20230829,185400,59711000,3870,3870,3870,3870,0
20230829,185300,59711000,3870,3870,3870,3870,0
20230829,185200,59711000,3870,3870,3870,3870,0
20230829,185100,59711000,3870,3870,3870,3870,0
20230829,185000,59711000,3870,3870,3870,3870,0
20230829,184900,59711000,3870,3870,3870,3870,0
20230829,184800,59711000,3870,3870,3870,3870,0
20230829,184700,59711000,3870,3870,3870,3870,0
20230829,184600,59711000,3870,3870,3870,3870,0
20230829,184500,59711000,3870,3870,3870,3870,0
20230829,184400,59711000,3870,3870,3870,3870,0
20230829,184300,59711000,3870,3870,3870,3870,32
20230829,184200,59711000,3870,3870,3870,3870,0
20230829,184100,59711000,3870,3870,3870,3870,0
20230829,184000,59711000,3870,3870,3870,3870,0
20230829,183900,59711000,3870,3870,3870,3870,0
20230829,183800,59711000,3870,3870,3870,3870,0
20230829,183700,59711000,3870,3870,3870,3870,0
20230829,183600,59711000,3870,3870,3870,3870,0
20230829,183500,59711000,3870,3870,3870,3870,0
20230829,183400,59711000,3870,3870,3870,3870,0
20230829,183300,59711000,3870,3870,3870,3870,0
20230829,183200,59711000,3870,3870,3870,3870,0
20230829,183100,59711000,3870,3870,3870,3870,0
20230829,183000,59711000,3870,3870,3870,3870,0
20230829,182900,59711000,3870,3870,3870,3870,0
20230829,182800,59711000,3870,3870,3870,3870,0
20230829,182700,59711000,3870,3870,3870,3870,0
20230829,182600,59711000,3870,3870,3870,3870,0
20230829,182500,59711000,3870,3870,3870,3870,0
20230829,182400,59711000,3870,3870,3870,3870,0
20230829,182300,59711000,3870,3870,3870,3870,0
20230829,182200,59711000,3870,3870,3870,3870,0
20230829,182100,59711000,3870,3870,3870,3870,0
20230829,182000,59711000,3870,3870,3870,3870,0
20230829,181900,59711000,3870,3870,3870,3870,0
20230829,181800,59711000,3870,3870,3870,3870,0
20230829,181700,59711000,3870,3870,3870,3870,0
20230829,181600,59711000,3870,3870,3870,3870,0
20230829,181500,59711000,3870,3870,3870,3870,0
20230829,181400,59711000,3870,3870,3870,3870,0
20230829,181300,59711000,3870,3870,3870,3870,32
20230829,181200,59711000,3870,3870,3870,3870,0
20230829,181100,59711000,3870,3870,3870,3870,0
20230829,181000,59711000,3870,3870,3870,3870,0
20230829,180900,59711000,3870,3870,3870,3870,0
20230829,180800,59711000,3870,3870,3870,3870,0
20230829,180700,59711000,3870,3870,3870,3870,0
20230829,180600,59711000,3870,3870,3870,3870,0
20230829,180500,59711000,3870,3870,3870,3870,0
20230829,180400,59711000,3870,3870,3870,3870,0
20230829,180300,59711000,3870,3870,3870,3870,0
20230829,180200,59711000,3870,3870,3870,3870,0
20230829,180100,59711000,3870,3870,3870,3870,0
20230829,180000,59711000,3870,3870,3870,3870,0
20230829,175900,59711000,3870,3870,3870,3870,0
20230829,175800,59711000,3870,3870,3870,3870,0
20230829,175700,59711000,3870,3870,3870,3870,0
20230829,175600,59711000,3870,3870,3870,3870,0
20230829,175500,59711000,3870,3870,3870,3870,0
20230829,175400,59711000,3870,3870,3870,3870,0
20230829,175300,59711000,3870,3870,3870,3870,0
20230829,175200,59711000,3870,3870,3870,3870,0
20230829,175100,59711000,3870,3870,3870,3870,0
20230829,175000,59711000,3870,3870,3870,3870,0
20230829,174900,59711000,3870,3870,3870,3870,0
20230829,174800,59711000,3870,3870,3870,3870,0
20230829,174700,59711000,3870,3870,3870,3870,0
20230829,174600,59711000,3870,3870,3870,3870,0
20230829,174500,59711000,3870,3870,3870,3870,0
20230829,174400,59711000,3870,3870,3870,3870,0
20230829,174300,59711000,3870,3870,3870,3870,32
20230829,174200,59711000,3870,3870,3870,3870,0
20230829,174100,59711000,3870,3870,3870,3870,0
20230829,174000,59711000,3870,3870,3870,3870,0
20230829,173900,59711000,3870,3870,3870,3870,0
20230829,173800,59711000,3870,3870,3870,3870,0
20230829,173700,59711000,3870,3870,3870,3870,0
20230829,173600,59711000,3870,3870,3870,3870,0
20230829,173500,59711000,3870,3870,3870,3870,0
20230829,173400,59711000,3870,3870,3870,3870,0
20230829,173300,59711000,3870,3870,3870,3870,0
20230829,173200,59711000,3870,3870,3870,3870,0
20230829,173100,59711000,3870,3870,3870,3870,0
20230829,173000,59711000,3870,3870,3870,3870,0
20230829,172900,59711000,3870,3870,3870,3870,0
20230829,172800,59711000,3870,3870,3870,3870,0
20230829,172700,59711000,3870,3870,3870,3870,0
20230829,172600,59711000,3870,3870,3870,3870,0
20230829,172500,59711000,3870,3870,3870,3870,0
20230829,172400,59711000,3870,3870,3870,3870,0
20230829,172300,59711000,3870,3870,3870,3870,0
20230829,172200,59711000,3870,3870,3870,3870,0
20230829,172100,59711000,3870,3870,3870,3870,0
20230829,172000,59711000,3870,3870,3870,3870,0
20230829,171900,59711000,3870,3870,3870,3870,0
20230829,171800,59711000,3870,3870,3870,3870,0
20230829,171700,59711000,3870,3870,3870,3870,0
20230829,171600,59711000,3870,3870,3870,3870,0
20230829,171500,59711000,3870,3870,3870,3870,0
20230829,171400,59711000,3870,3870,3870,3870,0
20230829,171300,59711000,3870,3870,3870,3870,32
20230829,171200,59711000,3870,3870,3870,3870,0
20230829,171100,59711000,3870,3870,3870,3870,0
20230829,171000,59711000,3870,3870,3870,3870,0
20230829,170900,59711000,3870,3870,3870,3870,0
20230829,170800,59711000,3870,3870,3870,3870,0
20230829,170700,59711000,3870,3870,3870,3870,0
20230829,170600,59711000,3870,3870,3870,3870,0
20230829,170500,59711000,3870,3870,3870,3870,0
20230829,170400,59711000,3870,3870,3870,3870,0
20230829,170300,59711000,3870,3870,3870,3870,0
20230829,170200,59711000,3870,3870,3870,3870,0
20230829,170100,59711000,3870,3870,3870,3870,0
20230829,170000,59711000,3870,3870,3870,3870,0
20230829,165900,59711000,3870,3870,3870,3870,0
20230829,165800,59711000,3870,3870,3870,3870,0
20230829,165700,59711000,3870,3870,3870,3870,0
20230829,165600,59711000,3870,3870,3870,3870,0
20230829,165500,59711000,3870,3870,3870,3870,0
20230829,165400,59711000,3870,3870,3870,3870,0
20230829,165300,59711000,3870,3870,3870,3870,0
20230829,165200,59711000,3870,3870,3870,3870,0
20230829,165100,59711000,3870,3870,3870,3870,0
20230829,165000,59711000,3870,3870,3870,3870,0
20230829,164900,59711000,3870,3870,3870,3870,0
20230829,164800,59711000,3870,3870,3870,3870,0
20230829,164700,59711000,3870,3870,3870,3870,0
20230829,164600,59711000,3870,3870,3870,3870,0
20230829,164500,59711000,3870,3870,3870,3870,0
20230829,164400,59711000,3870,3870,3870,3870,0
20230829,164300,59711000,3870,3870,3870,3870,32
20230829,164200,59711000,3870,3870,3870,3870,0
20230829,164100,59711000,3870,3870,3870,3870,0
20230829,164000,59711000,3870,3870,3870,3870,0
20230829,163900,59711000,3870,3870,3870,3870,0
20230829,163800,59711000,3870,3870,3870,3870,0
20230829,163700,59711000,3870,3870,3870,3870,0
20230829,163600,59711000,3870,3870,3870,3870,0
20230829,163500,59711000,3870,3870,3870,3870,0
20230829,163400,59711000,3870,3870,3870,3870,0
20230829,163300,59711000,3870,3870,3870,3870,0
20230829,163200,59711000,3870,3870,3870,3870,0
20230829,163100,59711000,3870,3870,3870,3870,0
20230829,163000,59711000,3870,3870,3870,3870,0
20230829,162900,59711000,3870,3870,3870,3870,0
20230829,162800,59711000,3870,3870,3870,3870,0
20230829,162700,59711000,3870,3870,3870,3870,0
20230829,162600,59711000,3870,3870,3870,3870,0
20230829,162500,59711000,3870,3870,3870,3870,0
20230829,162400,59711000,3870,3870,3870,3870,0
20230829,162300,59711000,3870,3870,3870,3870,0
20230829,162200,59711000,3870,3870,3870,3870,0
20230829,162100,59711000,3870,3870,3870,3870,0
20230829,162000,59711000,3870,3870,3870,3870,0
20230829,161900,59711000,3870,3870,3870,3870,0
20230829,161800,59711000,3870,3870,3870,3870,0
20230829,161700,59711000,3870,3870,3870,3870,0
20230829,161600,59711000,3870,3870,3870,3870,0
20230829,161500,59711000,3870,3870,3870,3870,0
20230829,161400,59711000,3870,3870,3870,3870,0
20230829,161300,59711000,3870,3870,3870,3870,32
20230829,161200,59711000,3870,3870,3870,3870,0
20230829,161100,59711000,3870,3870,3870,3870,0
20230829,161000,59711000,3870,3870,3870,3870,0
20230829,160900,59711000,3870,3870,3870,3870,0
20230829,160800,59711000,3870,3870,3870,3870,0
20230829,160700,59711000,3870,3870,3870,3870,0
20230829,160600,59711000,3870,3870,3870,3870,0
20230829,160500,59711000,3870,3870,3870,3870,0
20230829,160400,59711000,3870,3870,3870,3870,0
20230829,160300,59711000,3870,3870,3870,3870,0
20230829,160200,59711000,3870,3870,3870,3870,0
20230829,160100,59711000,3870,3870,3870,3870,0
20230829,160000,59711000,3870,3870,3870,3870,0
20230829,155900,59711000,3870,3870,3870,3870,0
20230829,155800,59711000,3870,3870,3870,3870,0
20230829,155700,59711000,3870,3870,3870,3870,0
20230829,155600,59711000,3870,3870,3870,3870,0
20230829,155500,59711000,3870,3870,3870,3870,0
20230829,155400,59711000,3870,3870,3870,3870,0
20230829,155300,59711000,3870,3870,3870,3870,0
20230829,155200,59711000,3870,3870,3870,3870,0
20230829,155100,59711000,3870,3870,3870,3870,0
20230829,155000,59711000,3870,3870,3870,3870,0
20230829,154900,59711000,3870,3870,3870,3870,0
20230829,154800,59711000,3870,3870,3870,3870,0
20230829,154700,59711000,3870,3870,3870,3870,0
20230829,154600,59711000,3870,3870,3870,3870,0
20230829,154500,59711000,3870,3870,3870,3870,0
20230829,154400,59711000,3870,3870,3870,3870,0
20230829,154300,59711000,3870,3870,3870,3870,32
20230829,154200,59711000,3870,3870,3870,3870,0
20230829,154100,59711000,3870,3870,3870,3870,0
20230829,154000,59711000,3870,3870,3870,3870,0
20230829,153900,59711000,3870,3870,3870,3870,0
20230829,153800,59711000,3870,3870,3870,3870,0
20230829,153700,59711000,3870,3870,3870,3870,0
20230829,153600,59711000,3870,3870,3870,3870,0
20230829,153500,59711000,3870,3870,3870,3870,0
20230829,153400,59711000,3870,3870,3870,3870,0
20230829,153300,59711000,3870,3870,3870,3870,0
20230829,153200,59711000,3870,3870,3870,3870,0
20230829,153100,59711000,3870,3870,3870,3870,0
20230829,153000,59711000,3870,3870,3870,3870,32
20230829,152900,59587160,3870,3870,3870,3870,0
20230829,152800,59587160,3870,3870,3870,3870,0
20230829,152700,59587160,3870,3870,3870,3870,0
20230829,152600,59587160,3870,3870,3870,3870,0
20230829,152500,59587160,3870,3870,3870,3870,0
20230829,152400,59587160,3870,3870,3870,3870,0
20230829,152300,59587160,3870,3870,3870,3870,0
20230829,152200,59587160,3870,3870,3870,3870,0
20230829,152100,59587160,3870,3870,3870,3870,0
20230829,152000,59587160,3870,3870,3870,3870,0
20230829,151900,59587160,3870,3870,3870,3870,0
20230829,151800,59587160,3870,3870,3870,3870,1
20230829,151700,59583290,3865,3865,3865,3865,50
20230829,151600,59390040,3870,3870,3870,3870,0
20230829,151500,59390040,3870,3870,3870,3870,0
20230829,151400,59390040,3870,3870,3870,3870,1
20230829,151300,59386170,3870,3870,3870,3870,0
20230829,151200,59386170,3870,3870,3870,3870,0
20230829,151100,59386170,3870,3870,3870,3870,0
20230829,151000,59386170,3870,3870,3870,3870,0
20230829,150900,59386170,3870,3870,3870,3870,0
20230829,150800,59386170,3870,3870,3870,3870,0
20230829,150700,59386170,3870,3870,3870,3870,0
20230829,150600,59386170,3870,3870,3870,3870,0
20230829,150500,59386170,3870,3870,3870,3870,0
20230829,150400,59386170,3870,3870,3870,3870,0
20230829,150300,59386170,3870,3870,3870,3870,0
20230829,150200,59386170,3870,3870,3870,3870,0
20230829,150100,59386170,3870,3870,3870,3870,0
20230829,150000,59386170,3870,3870,3870,3870,0
20230829,145900,59386170,3870,3870,3870,3870,1
20230829,145800,59382300,3870,3870,3870,3870,0
20230829,145700,59382300,3870,3870,3870,3870,0
20230829,145600,59382300,3870,3870,3870,3870,0
20230829,145500,59382300,3870,3870,3870,3870,0
20230829,145400,59382300,3870,3870,3870,3870,0
20230829,145300,59382300,3870,3870,3870,3870,0
20230829,145200,59382300,3870,3870,3870,3870,2
20230829,145100,59374560,3870,3870,3870,3870,0
20230829,145000,59374560,3870,3870,3870,3870,0
20230829,144900,59374560,3870,3870,3870,3870,0
20230829,144800,59374560,3870,3870,3870,3870,0
20230829,144700,59374560,3870,3870,3870,3865,22
20230829,144600,59289520,3870,3870,3870,3870,0
20230829,144500,59289520,3870,3870,3870,3870,0
20230829,144400,59289520,3870,3870,3870,3870,0
20230829,144300,59289520,3870,3870,3870,3870,0
20230829,144200,59289520,3870,3870,3870,3870,0
20230829,144100,59289520,3870,3870,3870,3870,0
20230829,144000,59289520,3870,3870,3870,3870,1
20230829,143900,59285650,3870,3870,3870,3870,140
20230829,143800,58743850,3870,3870,3870,3870,0
20230829,143700,58743850,3870,3870,3870,3870,0
20230829,143600,58743850,3870,3870,3870,3870,0
20230829,143500,58743850,3870,3870,3870,3870,0
20230829,143400,58743850,3870,3870,3870,3870,6
20230829,143300,58720630,3870,3870,3870,3870,0
20230829,143200,58720630,3870,3870,3870,3870,2
20230829,143100,58712890,3870,3870,3870,3870,91
20230829,143000,58360720,3870,3870,3870,3870,0
20230829,142900,58360720,3870,3870,3870,3870,0
20230829,142800,58360720,3870,3870,3870,3870,0
20230829,142700,58360720,3870,3870,3870,3870,0
20230829,142600,58360720,3870,3870,3870,3870,0
20230829,142500,58360720,3870,3870,3870,3870,0
20230829,142400,58360720,3870,3870,3870,3870,0
20230829,142300,58360720,3870,3870,3870,3870,0
20230829,142200,58360720,3870,3870,3870,3870,0
20230829,142100,58360720,3870,3870,3870,3870,0
20230829,142000,58360720,3870,3870,3870,3870,1
20230829,141900,58356850,3870,3870,3870,3870,0
20230829,141800,58356850,3870,3870,3870,3870,0
20230829,141700,58356850,3870,3870,3870,3870,0
20230829,141600,58356850,3870,3870,3870,3870,0
20230829,141500,58356850,3870,3870,3870,3870,0
20230829,141400,58356850,3870,3870,3870,3870,0
20230829,141300,58356850,3870,3870,3870,3870,1
20230829,141200,58352980,3865,3865,3865,3865,9
20230829,141100,58318195,3870,3870,3870,3870,0
20230829,141000,58318195,3870,3870,3870,3870,0
20230829,140900,58318195,3870,3870,3870,3870,0
20230829,140800,58318195,3870,3870,3870,3870,0
20230829,140700,58318195,3870,3870,3870,3870,1
20230829,140600,58314325,3880,3880,3880,3880,0
20230829,140500,58314325,3880,3880,3880,3880,0
20230829,140400,58314325,3880,3880,3880,3880,0
20230829,140300,58314325,3880,3880,3880,3880,0
20230829,140200,58314325,3880,3880,3880,3880,0
20230829,140100,58314325,3880,3880,3880,3880,0
20230829,140000,58314325,3880,3880,3880,3880,0
20230829,135900,58314325,3880,3880,3880,3880,0
20230829,135800,58314325,3880,3880,3880,3880,0
20230829,135700,58314325,3880,3880,3880,3880,0
20230829,135600,58314325,3880,3865,3880,3865,99
20230829,135500,57931675,3875,3870,3875,3865,4001
20230829,135400,42461375,3875,3875,3875,3875,1
20230829,135300,42457500,3870,3870,3870,3870,44
20230829,135200,42287220,3875,3875,3875,3875,0
20230829,135100,42287220,3875,3875,3875,3875,0
20230829,135000,42287220,3875,3875,3875,3875,0
20230829,134900,42287220,3875,3875,3875,3875,28
20230829,134800,42178720,3880,3880,3880,3880,0
20230829,134700,42178720,3880,3880,3880,3880,0
20230829,134600,42178720,3880,3880,3880,3880,0
20230829,134500,42178720,3880,3880,3880,3880,1
20230829,134400,42174840,3880,3880,3880,3880,1
20230829,134300,42170960,3880,3880,3880,3880,0
20230829,134200,42170960,3880,3885,3885,3880,73
20230829,134100,41887465,3885,3880,3885,3880,63
20230829,134000,41643020,3880,3880,3880,3880,0
20230829,133900,41643020,3880,3880,3880,3880,0
20230829,133800,41643020,3880,3880,3880,3880,0
20230829,133700,41643020,3880,3880,3880,3880,0
20230829,133600,41643020,3880,3880,3880,3880,0
20230829,133500,41643020,3880,3880,3880,3880,0
20230829,133400,41643020,3880,3880,3880,3880,0
20230829,133300,41643020,3880,3880,3880,3880,0
20230829,133200,41643020,3880,3880,3880,3880,0
20230829,133100,41643020,3880,3880,3880,3880,0
20230829,133000,41643020,3880,3880,3880,3880,1
20230829,132900,41639140,3875,3875,3875,3875,39
20230829,132800,41488015,3870,3870,3870,3870,3
20230829,132700,41476405,3875,3875,3875,3875,2
20230829,132600,41468655,3870,3870,3870,3870,1
20230829,132500,41464785,3875,3875,3875,3875,0
20230829,132400,41464785,3875,3875,3875,3875,0
20230829,132300,41464785,3875,3875,3875,3875,0
20230829,132200,41464785,3875,3875,3875,3875,0
20230829,132100,41464785,3875,3875,3875,3875,0
20230829,132000,41464785,3875,3875,3875,3875,0
20230829,131900,41464785,3875,3875,3875,3875,0
20230829,131800,41464785,3875,3875,3875,3875,1
20230829,131700,41460910,3875,3875,3875,3875,0
20230829,131600,41460910,3875,3875,3875,3875,1
20230829,131500,41457035,3870,3870,3870,3870,0
20230829,131400,41457035,3870,3870,3870,3870,0
20230829,131300,41457035,3870,3870,3870,3870,2205
20230829,131200,32923685,3870,3870,3870,3870,0
20230829,131100,32923685,3870,3870,3870,3870,0
20230829,131000,32923685,3870,3870,3870,3870,0
20230829,130900,32923685,3870,3870,3870,3870,0
20230829,130800,32923685,3870,3870,3870,3870,0
20230829,130700,32923685,3870,3870,3870,3870,0
20230829,130600,32923685,3870,3870,3870,3870,0
20230829,130500,32923685,3870,3870,3870,3870,1
20230829,130400,32919815,3870,3870,3870,3870,0
20230829,130300,32919815,3870,3870,3870,3870,0
20230829,130200,32919815,3870,3870,3870,3870,0
20230829,130100,32919815,3870,3870,3870,3870,0
20230829,130000,32919815,3870,3870,3870,3870,1
20230829,125900,32915945,3870,3870,3870,3870,3
20230829,125800,32904335,3870,3870,3870,3870,0
20230829,125700,32904335,3870,3870,3870,3870,0
20230829,125600,32904335,3870,3870,3870,3870,0
20230829,125500,32904335,3870,3870,3870,3870,0
20230829,125400,32904335,3870,3870,3870,3870,0
20230829,125300,32904335,3870,3870,3870,3870,0
20230829,125200,32904335,3870,3870,3870,3870,0
20230829,125100,32904335,3870,3870,3870,3870,0
20230829,125000,32904335,3870,3870,3870,3870,1
20230829,124900,32900465,3870,3870,3870,3870,0
20230829,124800,32900465,3870,3870,3870,3870,0
20230829,124700,32900465,3870,3860,3870,3860,1200
20230829,124600,28261325,3860,3860,3860,3860,0
20230829,124500,28261325,3860,3860,3860,3860,0
20230829,124400,28261325,3860,3860,3860,3860,0
20230829,124300,28261325,3860,3860,3860,3860,0
20230829,124200,28261325,3860,3860,3860,3860,0
20230829,124100,28261325,3860,3860,3860,3860,0
20230829,124000,28261325,3860,3860,3860,3860,0
20230829,123900,28261325,3860,3860,3860,3860,0
20230829,123800,28261325,3860,3860,3860,3860,0
20230829,123700,28261325,3860,3860,3860,3860,0
20230829,123600,28261325,3860,3855,3860,3855,6
20230829,123500,28238190,3850,3850,3850,3850,0
20230829,123400,28238190,3850,3850,3850,3850,0
20230829,123300,28238190,3850,3850,3850,3850,0
20230829,123200,28238190,3850,3850,3850,3850,0
20230829,123100,28238190,3850,3850,3850,3850,0
20230829,123000,28238190,3850,3850,3850,3850,0
20230829,122900,28238190,3850,3850,3850,3850,0
20230829,122800,28238190,3850,3850,3850,3850,0
20230829,122700,28238190,3850,3850,3850,3850,0
20230829,122600,28238190,3850,3850,3850,3850,0
20230829,122500,28238190,3850,3850,3850,3850,1
20230829,122400,28234340,3850,3850,3850,3850,0
20230829,122300,28234340,3850,3850,3850,3850,0
20230829,122200,28234340,3850,3850,3850,3850,0
20230829,122100,28234340,3850,3850,3850,3850,0
20230829,122000,28234340,3850,3850,3850,3850,0
20230829,121900,28234340,3850,3850,3850,3850,0
20230829,121800,28234340,3850,3850,3850,3850,0
20230829,121700,28234340,3850,3850,3850,3850,0
20230829,121600,28234340,3850,3850,3850,3850,0
20230829,121500,28234340,3850,3850,3850,3850,0
20230829,121400,28234340,3850,3845,3850,3845,10
20230829,121300,28195865,3835,3835,3835,3835,0
20230829,121200,28195865,3835,3835,3835,3835,0
20230829,121100,28195865,3835,3835,3835,3835,0
20230829,121000,28195865,3835,3835,3835,3835,0
20230829,120900,28195865,3835,3835,3835,3835,0
20230829,120800,28195865,3835,3835,3835,3835,0
20230829,120700,28195865,3835,3835,3835,3835,0
20230829,120600,28195865,3835,3835,3835,3835,0
20230829,120500,28195865,3835,3835,3835,3835,0
20230829,120400,28195865,3835,3835,3835,3835,0
20230829,120300,28195865,3835,3835,3835,3835,0
20230829,120200,28195865,3835,3835,3835,3835,0
20230829,120100,28195865,3835,3835,3835,3835,0
20230829,120000,28195865,3835,3835,3835,3835,0
20230829,115900,28195865,3835,3835,3835,3835,0
20230829,115800,28195865,3835,3835,3835,3835,0
20230829,115700,28195865,3835,3835,3835,3835,0
20230829,115600,28195865,3835,3835,3835,3835,0
20230829,115500,28195865,3835,3835,3835,3835,1
20230829,115400,28192030,3860,3860,3860,3860,0
20230829,115300,28192030,3860,3860,3860,3860,0
20230829,115200,28192030,3860,3860,3860,3860,0
20230829,115100,28192030,3860,3860,3860,3860,0
20230829,115000,28192030,3860,3860,3860,3860,0
20230829,114900,28192030,3860,3860,3860,3860,0
20230829,114800,28192030,3860,3860,3860,3860,0
20230829,114700,28192030,3860,3860,3860,3860,0
20230829,114600,28192030,3860,3860,3860,3860,0
20230829,114500,28192030,3860,3860,3860,3860,0
20230829,114400,28192030,3860,3860,3860,3860,0
20230829,114300,28192030,3860,3860,3860,3860,0
20230829,114200,28192030,3860,3860,3860,3860,0
20230829,114100,28192030,3860,3860,3860,3860,0
20230829,114000,28192030,3860,3860,3860,3860,0
20230829,113900,28192030,3860,3850,3860,3850,4001
20230829,113800,12753765,3830,3830,3830,3830,0
20230829,113700,12753765,3830,3830,3830,3830,0
20230829,113600,12753765,3830,3830,3830,3830,0
20230829,113500,12753765,3830,3830,3830,3830,0
20230829,113400,12753765,3830,3830,3830,3830,0
20230829,113300,12753765,3830,3830,3830,3830,0
20230829,113200,12753765,3830,3835,3835,3830,6
20230829,113100,12730770,3830,3830,3830,3830,0
20230829,113000,12730770,3830,3845,3845,3830,800
20230829,112900,9661845,3850,3850,3850,3850,0
20230829,112800,9661845,3850,3850,3850,3850,0
20230829,112700,9661845,3850,3850,3850,3850,1
20230829,112600,9657995,3845,3850,3850,3845,24
20230829,112500,9565705,3850,3850,3850,3850,0
20230829,112400,9565705,3850,3850,3850,3850,0
20230829,112300,9565705,3850,3850,3850,3850,0
20230829,112200,9565705,3850,3850,3850,3850,0
20230829,112100,9565705,3850,3850,3850,3850,0
20230829,112000,9565705,3850,3850,3850,3850,0
20230829,111900,9565705,3850,3850,3850,3850,0
20230829,111800,9565705,3850,3850,3850,3850,0
20230829,111700,9565705,3850,3850,3850,3850,0
20230829,111600,9565705,3850,3850,3850,3850,0
20230829,111500,9565705,3850,3850,3850,3850,0
20230829,111400,9565705,3850,3850,3850,3850,11
20230829,111300,9523355,3850,3850,3850,3850,0
20230829,111200,9523355,3850,3850,3850,3850,1
20230829,111100,9519505,3850,3850,3850,3850,88
20230829,111000,9180705,3855,3855,3855,3855,1
20230829,110900,9176850,3855,3855,3855,3855,0
20230829,110800,9176850,3855,3855,3855,3855,0
20230829,110700,9176850,3855,3855,3855,3855,0
20230829,110600,9176850,3855,3855,3855,3855,0
20230829,110500,9176850,3855,3855,3855,3855,3
20230829,110400,9165285,3860,3860,3860,3860,0
20230829,110300,9165285,3860,3860,3860,3860,0
20230829,110200,9165285,3860,3855,3860,3855,2
20230829,110100,9157570,3860,3860,3860,3860,0
20230829,110000,9157570,3860,3860,3860,3860,1
20230829,105900,9153710,3860,3860,3860,3860,0
20230829,105800,9153710,3860,3860,3860,3860,100
20230829,105700,8767710,3860,3860,3860,3860,24
20230829,105600,8675070,3860,3860,3860,3860,0
20230829,105500,8675070,3860,3855,3860,3855,2
20230829,105400,8667355,3860,3860,3860,3860,0
20230829,105300,8667355,3860,3860,3860,3860,0
20230829,105200,8667355,3860,3860,3860,3860,26
20230829,105100,8566995,3860,3860,3860,3860,0
20230829,105000,8566995,3860,3860,3860,3860,0
20230829,104900,8566995,3860,3860,3860,3860,0
20230829,104800,8566995,3860,3860,3860,3860,0
20230829,104700,8566995,3860,3860,3860,3860,1
20230829,104600,8563135,3860,3860,3860,3860,1
20230829,104500,8559275,3860,3860,3860,3860,0
20230829,104400,8559275,3860,3860,3860,3860,0
20230829,104300,8559275,3860,3860,3860,3860,0
20230829,104200,8559275,3860,3860,3860,3860,0
20230829,104100,8559275,3860,3860,3860,3860,1
20230829,104000,8555415,3860,3860,3860,3860,0
20230829,103900,8555415,3860,3860,3860,3860,0
20230829,103800,8555415,3860,3860,3860,3860,280
20230829,103700,7474615,3860,3860,3860,3860,0
20230829,103600,7474615,3860,3860,3860,3860,0
20230829,103500,7474615,3860,3860,3860,3860,0
20230829,103400,7474615,3860,3860,3860,3860,0
20230829,103300,7474615,3860,3860,3860,3860,0
20230829,103200,7474615,3860,3860,3860,3860,0
20230829,103100,7474615,3860,3850,3860,3850,101
20230829,103000,7085755,3860,3855,3860,3855,4
20230829,102900,7070330,3850,3850,3850,3850,3
20230829,102800,7058780,3860,3860,3860,3860,0
20230829,102700,7058780,3860,3860,3860,3860,0
20230829,102600,7058780,3860,3860,3860,3860,0
20230829,102500,7058780,3860,3860,3860,3860,0
20230829,102400,7058780,3860,3860,3860,3860,0
20230829,102300,7058780,3860,3860,3860,3860,0
20230829,102200,7058780,3860,3860,3860,3860,0
20230829,102100,7058780,3860,3860,3860,3860,0
20230829,102000,7058780,3860,3860,3860,3860,0
20230829,101900,7058780,3860,3860,3860,3860,0
20230829,101800,7058780,3860,3860,3860,3860,0
20230829,101700,7058780,3860,3860,3860,3860,0
20230829,101600,7058780,3860,3860,3860,3860,0
20230829,101500,7058780,3860,3860,3860,3860,0
20230829,101400,7058780,3860,3860,3860,3860,1
20230829,101300,7054920,3850,3850,3850,3850,2
20230829,101200,7047220,3860,3860,3860,3860,0
20230829,101100,7047220,3860,3860,3860,3860,0
20230829,101000,7047220,3860,3860,3860,3860,0
20230829,100900,7047220,3860,3860,3860,3860,0
20230829,100800,7047220,3860,3860,3860,3860,0
20230829,100700,7047220,3860,3860,3860,3860,0
20230829,100600,7047220,3860,3860,3860,3860,1
20230829,100500,7043360,3850,3850,3850,3850,80
20230829,100400,6735360,3850,3850,3850,3850,0
20230829,100300,6735360,3850,3850,3850,3850,0
20230829,100200,6735360,3850,3850,3850,3850,0
20230829,100100,6735360,3850,3850,3850,3850,1
20230829,100000,6731510,3860,3860,3860,3860,0
20230829,095900,6731510,3860,3860,3860,3860,115
20230829,095800,6287610,3865,3865,3865,3865,0
20230829,095700,6287610,3865,3865,3865,3865,0
20230829,095600,6287610,3865,3860,3865,3860,14
20230829,095500,6233565,3865,3865,3865,3865,0
20230829,095400,6233565,3865,3865,3865,3865,0
20230829,095300,6233565,3865,3865,3865,3865,0
20230829,095200,6233565,3865,3865,3865,3865,0
20230829,095100,6233565,3865,3865,3865,3865,0
20230829,095000,6233565,3865,3865,3865,3865,0
20230829,094900,6233565,3865,3865,3865,3865,0
20230829,094800,6233565,3865,3865,3865,3865,0
20230829,094700,6233565,3865,3865,3865,3865,1
20230829,094600,6229700,3860,3865,3865,3860,36
20230829,094500,6090565,3870,3870,3870,3870,0
20230829,094400,6090565,3870,3870,3870,3870,0
20230829,094300,6090565,3870,3870,3870,3870,1
20230829,094200,6086695,3865,3865,3865,3865,0
20230829,094100,6086695,3865,3865,3865,3865,0
20230829,094000,6086695,3865,3870,3870,3865,4
20230829,093900,6071225,3870,3865,3870,3865,2
20230829,093800,6063490,3870,3870,3870,3870,0
20230829,093700,6063490,3870,3870,3870,3870,0
20230829,093600,6063490,3870,3870,3870,3870,0
20230829,093500,6063490,3870,3870,3870,3870,5
20230829,093400,6044140,3870,3870,3870,3870,1
20230829,093300,6040270,3870,3870,3870,3870,155
20230829,093200,5440420,3870,3870,3870,3870,1
20230829,093100,5436550,3870,3870,3870,3870,1
20230829,093000,5432680,3860,3860,3860,3860,0
20230829,092900,5432680,3860,3860,3860,3860,173
20230829,092800,4764900,3860,3860,3860,3860,0
20230829,092700,4764900,3860,3860,3860,3860,0
20230829,092600,4764900,3860,3860,3860,3860,0
20230829,092500,4764900,3860,3860,3860,3860,31
20230829,092400,4645240,3860,3860,3860,3860,0
20230829,092300,4645240,3860,3860,3860,3860,0
20230829,092200,4645240,3860,3860,3860,3860,0
20230829,092100,4645240,3860,3860,3860,3860,0
20230829,092000,4645240,3860,3860,3860,3860,1
20230829,091900,4641380,3870,3845,3870,3845,525
20230829,091800,2620580,3845,3845,3845,3845,1
20230829,091700,2616735,3845,3845,3845,3845,0
20230829,091600,2616735,3845,3845,3845,3845,0
20230829,091500,2616735,3845,3840,3845,3840,8
20230829,091400,2586010,3845,3845,3845,3845,0
20230829,091300,2586010,3845,3845,3845,3845,102
20230829,091200,2193820,3840,3840,3840,3840,0
20230829,091100,2193820,3840,3830,3840,3830,23
20230829,091000,2105575,3845,3845,3845,3845,0
20230829,090900,2105575,3845,3845,3845,3845,0
20230829,090800,2105575,3845,3845,3845,3845,1
20230829,090700,2101730,3845,3845,3845,3845,68
20230829,090600,1840270,3845,3845,3845,3845,0
20230829,090500,1840270,3845,3845,3845,3845,1
20230829,090400,1836425,3840,3840,3840,3840,0
20230829,090300,1836425,3840,3840,3840,3840,208
20230829,090200,1037705,3840,3840,3840,3840,0
20230829,090100,1037705,3840,3840,3840,3840,1
20230829,090000,1033865,3815,3815,3815,3815,271