KissMeData/044340/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,191900,61831350,9640,9640,9640,9640,993
20230829,191800,61831350,9640,9640,9640,9640,0
20230829,191700,61831350,9640,9640,9640,9640,0
20230829,191600,61831350,9640,9640,9640,9640,0
20230829,191500,61831350,9640,9640,9640,9640,0
20230829,191400,61831350,9640,9640,9640,9640,0
20230829,191300,61831350,9640,9640,9640,9640,0
20230829,191200,61831350,9640,9640,9640,9640,0
20230829,191100,61831350,9640,9640,9640,9640,0
20230829,191000,61831350,9640,9640,9640,9640,0
20230829,190900,61831350,9640,9640,9640,9640,0
20230829,190800,61831350,9640,9640,9640,9640,0
20230829,190700,61831350,9640,9640,9640,9640,0
20230829,190600,61831350,9640,9640,9640,9640,0
20230829,190500,61831350,9640,9640,9640,9640,0
20230829,190400,61831350,9640,9640,9640,9640,0
20230829,190300,61831350,9640,9640,9640,9640,0
20230829,190200,61831350,9640,9640,9640,9640,0
20230829,190100,61831350,9640,9640,9640,9640,0
20230829,190000,61831350,9640,9640,9640,9640,0
20230829,185900,61831350,9640,9640,9640,9640,0
20230829,185800,61831350,9640,9640,9640,9640,0
20230829,185700,61831350,9640,9640,9640,9640,0
20230829,185600,61831350,9640,9640,9640,9640,0
20230829,185500,61831350,9640,9640,9640,9640,0
20230829,185400,61831350,9640,9640,9640,9640,0
20230829,185300,61831350,9640,9640,9640,9640,0
20230829,185200,61831350,9640,9640,9640,9640,0
20230829,185100,61831350,9640,9640,9640,9640,0
20230829,185000,61831350,9640,9640,9640,9640,0
20230829,184900,61831350,9640,9640,9640,9640,993
20230829,184800,61831350,9640,9640,9640,9640,0
20230829,184700,61831350,9640,9640,9640,9640,0
20230829,184600,61831350,9640,9640,9640,9640,0
20230829,184500,61831350,9640,9640,9640,9640,0
20230829,184400,61831350,9640,9640,9640,9640,0
20230829,184300,61831350,9640,9640,9640,9640,0
20230829,184200,61831350,9640,9640,9640,9640,0
20230829,184100,61831350,9640,9640,9640,9640,0
20230829,184000,61831350,9640,9640,9640,9640,0
20230829,183900,61831350,9640,9640,9640,9640,0
20230829,183800,61831350,9640,9640,9640,9640,0
20230829,183700,61831350,9640,9640,9640,9640,0
20230829,183600,61831350,9640,9640,9640,9640,0
20230829,183500,61831350,9640,9640,9640,9640,0
20230829,183400,61831350,9640,9640,9640,9640,0
20230829,183300,61831350,9640,9640,9640,9640,0
20230829,183200,61831350,9640,9640,9640,9640,0
20230829,183100,61831350,9640,9640,9640,9640,0
20230829,183000,61831350,9640,9640,9640,9640,0
20230829,182900,61831350,9640,9640,9640,9640,0
20230829,182800,61831350,9640,9640,9640,9640,0
20230829,182700,61831350,9640,9640,9640,9640,0
20230829,182600,61831350,9640,9640,9640,9640,0
20230829,182500,61831350,9640,9640,9640,9640,0
20230829,182400,61831350,9640,9640,9640,9640,0
20230829,182300,61831350,9640,9640,9640,9640,0
20230829,182200,61831350,9640,9640,9640,9640,0
20230829,182100,61831350,9640,9640,9640,9640,0
20230829,182000,61831350,9640,9640,9640,9640,0
20230829,181900,61831350,9640,9640,9640,9640,993
20230829,181800,61831350,9640,9640,9640,9640,0
20230829,181700,61831350,9640,9640,9640,9640,0
20230829,181600,61831350,9640,9640,9640,9640,0
20230829,181500,61831350,9640,9640,9640,9640,0
20230829,181400,61831350,9640,9640,9640,9640,0
20230829,181300,61831350,9640,9640,9640,9640,0
20230829,181200,61831350,9640,9640,9640,9640,0
20230829,181100,61831350,9640,9640,9640,9640,0
20230829,181000,61831350,9640,9640,9640,9640,0
20230829,180900,61831350,9640,9640,9640,9640,0
20230829,180800,61831350,9640,9640,9640,9640,0
20230829,180700,61831350,9640,9640,9640,9640,0
20230829,180600,61831350,9640,9640,9640,9640,0
20230829,180500,61831350,9640,9640,9640,9640,0
20230829,180400,61831350,9640,9640,9640,9640,0
20230829,180300,61831350,9640,9640,9640,9640,0
20230829,180200,61831350,9640,9640,9640,9640,0
20230829,180100,61831350,9640,9640,9640,9640,0
20230829,180000,61831350,9640,9640,9640,9640,0
20230829,175900,61831350,9640,9640,9640,9640,0
20230829,175800,61831350,9640,9640,9640,9640,0
20230829,175700,61831350,9640,9640,9640,9640,0
20230829,175600,61831350,9640,9640,9640,9640,0
20230829,175500,61831350,9640,9640,9640,9640,0
20230829,175400,61831350,9640,9640,9640,9640,0
20230829,175300,61831350,9640,9640,9640,9640,0
20230829,175200,61831350,9640,9640,9640,9640,0
20230829,175100,61831350,9640,9640,9640,9640,0
20230829,175000,61831350,9640,9640,9640,9640,0
20230829,174900,61831350,9640,9640,9640,9640,993
20230829,174800,61831350,9640,9640,9640,9640,0
20230829,174700,61831350,9640,9640,9640,9640,0
20230829,174600,61831350,9640,9640,9640,9640,0
20230829,174500,61831350,9640,9640,9640,9640,0
20230829,174400,61831350,9640,9640,9640,9640,0
20230829,174300,61831350,9640,9640,9640,9640,0
20230829,174200,61831350,9640,9640,9640,9640,0
20230829,174100,61831350,9640,9640,9640,9640,0
20230829,174000,61831350,9640,9640,9640,9640,0
20230829,173900,61831350,9640,9640,9640,9640,0
20230829,173800,61831350,9640,9640,9640,9640,0
20230829,173700,61831350,9640,9640,9640,9640,0
20230829,173600,61831350,9640,9640,9640,9640,0
20230829,173500,61831350,9640,9640,9640,9640,0
20230829,173400,61831350,9640,9640,9640,9640,0
20230829,173300,61831350,9640,9640,9640,9640,0
20230829,173200,61831350,9640,9640,9640,9640,0
20230829,173100,61831350,9640,9640,9640,9640,0
20230829,173000,61831350,9640,9640,9640,9640,0
20230829,172900,61831350,9640,9640,9640,9640,0
20230829,172800,61831350,9640,9640,9640,9640,0
20230829,172700,61831350,9640,9640,9640,9640,0
20230829,172600,61831350,9640,9640,9640,9640,0
20230829,172500,61831350,9640,9640,9640,9640,0
20230829,172400,61831350,9640,9640,9640,9640,0
20230829,172300,61831350,9640,9640,9640,9640,0
20230829,172200,61831350,9640,9640,9640,9640,0
20230829,172100,61831350,9640,9640,9640,9640,0
20230829,172000,61831350,9640,9640,9640,9640,0
20230829,171900,61831350,9640,9640,9640,9640,993
20230829,171800,61831350,9640,9640,9640,9640,0
20230829,171700,61831350,9640,9640,9640,9640,0
20230829,171600,61831350,9640,9640,9640,9640,0
20230829,171500,61831350,9640,9640,9640,9640,0
20230829,171400,61831350,9640,9640,9640,9640,0
20230829,171300,61831350,9640,9640,9640,9640,0
20230829,171200,61831350,9640,9640,9640,9640,0
20230829,171100,61831350,9640,9640,9640,9640,0
20230829,171000,61831350,9640,9640,9640,9640,0
20230829,170900,61831350,9640,9640,9640,9640,0
20230829,170800,61831350,9640,9640,9640,9640,0
20230829,170700,61831350,9640,9640,9640,9640,0
20230829,170600,61831350,9640,9640,9640,9640,0
20230829,170500,61831350,9640,9640,9640,9640,0
20230829,170400,61831350,9640,9640,9640,9640,0
20230829,170300,61831350,9640,9640,9640,9640,0
20230829,170200,61831350,9640,9640,9640,9640,0
20230829,170100,61831350,9640,9640,9640,9640,0
20230829,170000,61831350,9640,9640,9640,9640,0
20230829,165900,61831350,9640,9640,9640,9640,0
20230829,165800,61831350,9640,9640,9640,9640,0
20230829,165700,61831350,9640,9640,9640,9640,0
20230829,165600,61831350,9640,9640,9640,9640,0
20230829,165500,61831350,9640,9640,9640,9640,0
20230829,165400,61831350,9640,9640,9640,9640,0
20230829,165300,61831350,9640,9640,9640,9640,0
20230829,165200,61831350,9640,9640,9640,9640,0
20230829,165100,61831350,9640,9640,9640,9640,0
20230829,165000,61831350,9640,9640,9640,9640,0
20230829,164900,61831350,9640,9640,9640,9640,993
20230829,164800,61831350,9640,9640,9640,9640,0
20230829,164700,61831350,9640,9640,9640,9640,0
20230829,164600,61831350,9640,9640,9640,9640,0
20230829,164500,61831350,9640,9640,9640,9640,0
20230829,164400,61831350,9640,9640,9640,9640,0
20230829,164300,61831350,9640,9640,9640,9640,0
20230829,164200,61831350,9640,9640,9640,9640,0
20230829,164100,61831350,9640,9640,9640,9640,0
20230829,164000,61831350,9640,9640,9640,9640,0
20230829,163900,61831350,9640,9640,9640,9640,0
20230829,163800,61831350,9640,9640,9640,9640,0
20230829,163700,61831350,9640,9640,9640,9640,0
20230829,163600,61831350,9640,9640,9640,9640,0
20230829,163500,61831350,9640,9640,9640,9640,0
20230829,163400,61831350,9640,9640,9640,9640,0
20230829,163300,61831350,9640,9640,9640,9640,0
20230829,163200,61831350,9640,9640,9640,9640,0
20230829,163100,61831350,9640,9640,9640,9640,0
20230829,163000,61831350,9640,9640,9640,9640,0
20230829,162900,61831350,9640,9640,9640,9640,0
20230829,162800,61831350,9640,9640,9640,9640,0
20230829,162700,61831350,9640,9640,9640,9640,0
20230829,162600,61831350,9640,9640,9640,9640,0
20230829,162500,61831350,9640,9640,9640,9640,0
20230829,162400,61831350,9640,9640,9640,9640,0
20230829,162300,61831350,9640,9640,9640,9640,0
20230829,162200,61831350,9640,9640,9640,9640,0
20230829,162100,61831350,9640,9640,9640,9640,0
20230829,162000,61831350,9640,9640,9640,9640,0
20230829,161900,61831350,9640,9640,9640,9640,993
20230829,161800,61831350,9640,9640,9640,9640,0
20230829,161700,61831350,9640,9640,9640,9640,0
20230829,161600,61831350,9640,9640,9640,9640,0
20230829,161500,61831350,9640,9640,9640,9640,0
20230829,161400,61831350,9640,9640,9640,9640,0
20230829,161300,61831350,9640,9640,9640,9640,0
20230829,161200,61831350,9640,9640,9640,9640,0
20230829,161100,61831350,9640,9640,9640,9640,0
20230829,161000,61831350,9640,9640,9640,9640,0
20230829,160900,61831350,9640,9640,9640,9640,0
20230829,160800,61831350,9640,9640,9640,9640,0
20230829,160700,61831350,9640,9640,9640,9640,0
20230829,160600,61831350,9640,9640,9640,9640,0
20230829,160500,61831350,9640,9640,9640,9640,0
20230829,160400,61831350,9640,9640,9640,9640,0
20230829,160300,61831350,9640,9640,9640,9640,0
20230829,160200,61831350,9640,9640,9640,9640,0
20230829,160100,61831350,9640,9640,9640,9640,0
20230829,160000,61831350,9640,9640,9640,9640,0
20230829,155900,61831350,9640,9640,9640,9640,0
20230829,155800,61831350,9640,9640,9640,9640,0
20230829,155700,61831350,9640,9640,9640,9640,0
20230829,155600,61831350,9640,9640,9640,9640,0
20230829,155500,61831350,9640,9640,9640,9640,0
20230829,155400,61831350,9640,9640,9640,9640,0
20230829,155300,61831350,9640,9640,9640,9640,0
20230829,155200,61831350,9640,9640,9640,9640,0
20230829,155100,61831350,9640,9640,9640,9640,0
20230829,155000,61831350,9640,9640,9640,9640,0
20230829,154900,61831350,9640,9640,9640,9640,993
20230829,154800,61831350,9640,9640,9640,9640,0
20230829,154700,61831350,9640,9640,9640,9640,0
20230829,154600,61831350,9640,9640,9640,9640,0
20230829,154500,61831350,9640,9640,9640,9640,0
20230829,154400,61831350,9640,9640,9640,9640,0
20230829,154300,61831350,9640,9640,9640,9640,0
20230829,154200,61831350,9640,9640,9640,9640,0
20230829,154100,61831350,9640,9640,9640,9640,0
20230829,154000,61831350,9640,9640,9640,9640,0
20230829,153900,61831350,9640,9640,9640,9640,0
20230829,153800,61831350,9640,9640,9640,9640,0
20230829,153700,61831350,9640,9640,9640,9640,0
20230829,153600,61831350,9640,9640,9640,9640,0
20230829,153500,61831350,9640,9640,9640,9640,0
20230829,153400,61831350,9640,9640,9640,9640,0
20230829,153300,61831350,9640,9640,9640,9640,0
20230829,153200,61831350,9640,9640,9640,9640,0
20230829,153100,61831350,9640,9640,9640,9640,0
20230829,153000,61831350,9640,9640,9640,9640,993
20230829,152900,52258830,9670,9670,9670,9670,0
20230829,152800,52258830,9670,9670,9670,9670,0
20230829,152700,52258830,9670,9670,9670,9670,0
20230829,152600,52258830,9670,9670,9670,9670,0
20230829,152500,52258830,9670,9670,9670,9670,0
20230829,152400,52258830,9670,9670,9670,9670,0
20230829,152300,52258830,9670,9670,9670,9670,0
20230829,152200,52258830,9670,9670,9670,9670,0
20230829,152100,52258830,9670,9670,9670,9670,0
20230829,152000,52258830,9670,9670,9670,9670,0
20230829,151900,52258830,9670,9670,9670,9670,37
20230829,151800,51901040,9670,9670,9670,9670,0
20230829,151700,51901040,9670,9670,9670,9670,100
20230829,151600,50934040,9680,9680,9680,9680,40
20230829,151500,50546840,9680,9680,9680,9680,0
20230829,151400,50546840,9680,9670,9680,9670,42
20230829,151300,50140290,9660,9660,9660,9660,19
20230829,151200,49956750,9660,9660,9660,9660,5
20230829,151100,49908450,9660,9660,9660,9660,100
20230829,151000,48942450,9650,9650,9650,9650,32
20230829,150900,48633650,9650,9650,9650,9650,6
20230829,150800,48575750,9650,9650,9650,9650,0
20230829,150700,48575750,9650,9650,9650,9650,126
20230829,150600,47359850,9650,9650,9650,9650,0
20230829,150500,47359850,9650,9650,9650,9650,3
20230829,150400,47330900,9650,9650,9650,9650,0
20230829,150300,47330900,9650,9650,9650,9650,0
20230829,150200,47330900,9650,9650,9650,9650,83
20230829,150100,46529950,9640,9640,9640,9640,0
20230829,150000,46529950,9640,9640,9640,9640,0
20230829,145900,46529950,9640,9640,9640,9640,0
20230829,145800,46529950,9640,9640,9640,9640,774
20230829,145700,39068590,9640,9640,9640,9640,0
20230829,145600,39068590,9640,9640,9640,9640,86
20230829,145500,38239550,9640,9640,9640,9640,0
20230829,145400,38239550,9640,9640,9640,9640,1
20230829,145300,38229910,9640,9640,9640,9640,0
20230829,145200,38229910,9640,9640,9640,9640,2
20230829,145100,38210630,9640,9640,9640,9640,0
20230829,145000,38210630,9640,9640,9640,9640,0
20230829,144900,38210630,9640,9640,9640,9640,87
20230829,144800,37371950,9640,9640,9640,9640,0
20230829,144700,37371950,9640,9640,9640,9640,0
20230829,144600,37371950,9640,9640,9640,9640,0
20230829,144500,37371950,9640,9640,9640,9640,0
20230829,144400,37371950,9640,9640,9640,9640,65
20230829,144300,36745350,9640,9640,9640,9640,1
20230829,144200,36735710,9640,9640,9640,9640,66
20230829,144100,36099470,9640,9640,9640,9640,0
20230829,144000,36099470,9640,9640,9640,9640,55
20230829,143900,35569270,9640,9640,9640,9640,11
20230829,143800,35463230,9630,9630,9630,9630,0
20230829,143700,35463230,9630,9630,9630,9630,0
20230829,143600,35463230,9630,9630,9630,9630,0
20230829,143500,35463230,9630,9630,9630,9630,0
20230829,143400,35463230,9630,9630,9630,9630,0
20230829,143300,35463230,9630,9640,9640,9630,136
20230829,143200,34152690,9640,9640,9640,9640,0
20230829,143100,34152690,9640,9640,9640,9640,0
20230829,143000,34152690,9640,9640,9640,9640,0
20230829,142900,34152690,9640,9640,9640,9640,0
20230829,142800,34152690,9640,9640,9640,9640,66
20230829,142700,33516450,9640,9640,9640,9640,0
20230829,142600,33516450,9640,9640,9640,9640,1
20230829,142500,33506810,9640,9640,9640,9640,64
20230829,142400,32889850,9640,9640,9640,9640,0
20230829,142300,32889850,9640,9640,9640,9640,0
20230829,142200,32889850,9640,9640,9640,9640,2
20230829,142100,32870570,9640,9640,9640,9640,1
20230829,142000,32860930,9640,9640,9640,9640,79
20230829,141900,32099370,9640,9640,9640,9640,0
20230829,141800,32099370,9640,9640,9640,9640,1
20230829,141700,32089730,9640,9640,9640,9640,1
20230829,141600,32080090,9640,9640,9640,9640,1
20230829,141500,32070450,9640,9640,9640,9640,10
20230829,141400,31974050,9640,9640,9640,9640,88
20230829,141300,31125730,9640,9640,9640,9640,1
20230829,141200,31116090,9640,9640,9640,9640,0
20230829,141100,31116090,9640,9640,9640,9640,1
20230829,141000,31106450,9640,9640,9640,9640,1
20230829,140900,31096810,9640,9640,9640,9640,0
20230829,140800,31096810,9640,9640,9640,9640,0
20230829,140700,31096810,9640,9640,9640,9640,0
20230829,140600,31096810,9640,9640,9640,9640,39
20230829,140500,30720850,9630,9630,9630,9630,0
20230829,140400,30720850,9630,9630,9630,9630,0
20230829,140300,30720850,9630,9640,9640,9630,126
20230829,140200,29506430,9630,9630,9630,9630,0
20230829,140100,29506430,9630,9630,9630,9630,10
20230829,140000,29410130,9640,9640,9640,9640,0
20230829,135900,29410130,9640,9640,9640,9640,0
20230829,135800,29410130,9640,9640,9640,9640,69
20230829,135700,28744970,9630,9630,9630,9630,0
20230829,135600,28744970,9630,9630,9630,9630,0
20230829,135500,28744970,9630,9630,9630,9630,0
20230829,135400,28744970,9630,9630,9630,9630,0
20230829,135300,28744970,9630,9630,9630,9630,0
20230829,135200,28744970,9630,9630,9630,9630,0
20230829,135100,28744970,9630,9630,9630,9630,3
20230829,135000,28716080,9640,9640,9640,9640,0
20230829,134900,28716080,9640,9640,9640,9640,0
20230829,134800,28716080,9640,9640,9640,9640,0
20230829,134700,28716080,9640,9640,9640,9640,0
20230829,134600,28716080,9640,9640,9640,9640,0
20230829,134500,28716080,9640,9640,9640,9640,136
20230829,134400,27405040,9640,9640,9640,9640,0
20230829,134300,27405040,9640,9640,9640,9640,0
20230829,134200,27405040,9640,9640,9640,9640,55
20230829,134100,26874840,9650,9650,9650,9650,0
20230829,134000,26874840,9650,9650,9650,9650,0
20230829,133900,26874840,9650,9650,9650,9650,0
20230829,133800,26874840,9650,9650,9650,9650,1
20230829,133700,26865190,9640,9640,9640,9640,0
20230829,133600,26865190,9640,9640,9640,9640,0
20230829,133500,26865190,9640,9640,9640,9640,0
20230829,133400,26865190,9640,9640,9640,9640,0
20230829,133300,26865190,9640,9640,9640,9640,82
20230829,133200,26074710,9650,9650,9650,9650,0
20230829,133100,26074710,9650,9650,9650,9650,0
20230829,133000,26074710,9650,9650,9650,9650,81
20230829,132900,25293060,9650,9650,9650,9650,0
20230829,132800,25293060,9650,9650,9650,9650,0
20230829,132700,25293060,9650,9650,9650,9650,178
20230829,132600,23575360,9650,9650,9650,9650,0
20230829,132500,23575360,9650,9650,9650,9650,0
20230829,132400,23575360,9650,9650,9650,9650,0
20230829,132300,23575360,9650,9650,9650,9650,0
20230829,132200,23575360,9650,9650,9650,9650,83
20230829,132100,22774410,9650,9650,9650,9650,0
20230829,132000,22774410,9650,9650,9650,9650,0
20230829,131900,22774410,9650,9650,9650,9650,20
20230829,131800,22581410,9650,9650,9650,9650,0
20230829,131700,22581410,9650,9650,9650,9650,100
20230829,131600,21616410,9640,9640,9640,9640,0
20230829,131500,21616410,9640,9640,9640,9640,0
20230829,131400,21616410,9640,9640,9640,9640,0
20230829,131300,21616410,9640,9640,9640,9640,1
20230829,131200,21606770,9640,9640,9640,9640,0
20230829,131100,21606770,9640,9640,9640,9640,0
20230829,131000,21606770,9640,9640,9640,9640,0
20230829,130900,21606770,9640,9640,9640,9640,1
20230829,130800,21597130,9640,9640,9640,9640,0
20230829,130700,21597130,9640,9640,9640,9640,0
20230829,130600,21597130,9640,9640,9640,9640,0
20230829,130500,21597130,9640,9640,9640,9640,0
20230829,130400,21597130,9640,9640,9640,9640,0
20230829,130300,21597130,9640,9640,9640,9640,100
20230829,130200,20633130,9640,9650,9650,9640,46
20230829,130100,20189270,9640,9640,9640,9640,0
20230829,130000,20189270,9640,9640,9640,9640,0
20230829,125900,20189270,9640,9640,9640,9640,2
20230829,125800,20169990,9650,9650,9650,9650,0
20230829,125700,20169990,9650,9650,9650,9650,0
20230829,125600,20169990,9650,9650,9650,9650,0
20230829,125500,20169990,9650,9650,9650,9650,0
20230829,125400,20169990,9650,9650,9650,9650,0
20230829,125300,20169990,9650,9650,9650,9650,0
20230829,125200,20169990,9650,9650,9650,9650,0
20230829,125100,20169990,9650,9650,9650,9650,0
20230829,125000,20169990,9650,9650,9650,9650,1
20230829,124900,20160340,9650,9650,9650,9650,1
20230829,124800,20150690,9650,9650,9650,9650,1
20230829,124700,20141040,9650,9650,9650,9650,0
20230829,124600,20141040,9650,9650,9650,9650,0
20230829,124500,20141040,9650,9650,9650,9650,1
20230829,124400,20131390,9650,9650,9650,9650,1
20230829,124300,20121740,9620,9620,9620,9620,0
20230829,124200,20121740,9620,9620,9620,9620,0
20230829,124100,20121740,9620,9620,9620,9620,0
20230829,124000,20121740,9620,9620,9620,9620,0
20230829,123900,20121740,9620,9620,9620,9620,77
20230829,123800,19381000,9610,9610,9610,9610,0
20230829,123700,19381000,9610,9610,9610,9610,0
20230829,123600,19381000,9610,9610,9610,9610,0
20230829,123500,19381000,9610,9610,9610,9610,0
20230829,123400,19381000,9610,9610,9610,9610,0
20230829,123300,19381000,9610,9610,9610,9610,0
20230829,123200,19381000,9610,9610,9610,9610,0
20230829,123100,19381000,9610,9610,9610,9610,0
20230829,123000,19381000,9610,9610,9610,9610,0
20230829,122900,19381000,9610,9610,9610,9610,0
20230829,122800,19381000,9610,9610,9610,9610,0
20230829,122700,19381000,9610,9610,9610,9610,0
20230829,122600,19381000,9610,9610,9610,9610,0
20230829,122500,19381000,9610,9610,9610,9610,7
20230829,122400,19313730,9610,9610,9610,9610,0
20230829,122300,19313730,9610,9610,9610,9610,0
20230829,122200,19313730,9610,9610,9610,9610,0
20230829,122100,19313730,9610,9610,9610,9610,0
20230829,122000,19313730,9610,9610,9610,9610,0
20230829,121900,19313730,9610,9620,9620,9610,111
20230829,121800,18246870,9620,9630,9630,9620,10
20230829,121700,18150660,9620,9620,9620,9620,0
20230829,121600,18150660,9620,9620,9620,9620,0
20230829,121500,18150660,9620,9620,9620,9620,0
20230829,121400,18150660,9620,9620,9620,9620,0
20230829,121300,18150660,9620,9620,9620,9620,0
20230829,121200,18150660,9620,9620,9620,9620,27
20230829,121100,17890920,9630,9630,9630,9630,1
20230829,121000,17881290,9630,9630,9630,9630,0
20230829,120900,17881290,9630,9630,9630,9630,0
20230829,120800,17881290,9630,9630,9630,9630,47
20230829,120700,17428680,9630,9630,9630,9630,0
20230829,120600,17428680,9630,9630,9630,9630,0
20230829,120500,17428680,9630,9630,9630,9630,0
20230829,120400,17428680,9630,9630,9630,9630,0
20230829,120300,17428680,9630,9630,9630,9630,40
20230829,120200,17043480,9650,9650,9650,9650,0
20230829,120100,17043480,9650,9650,9650,9650,0
20230829,120000,17043480,9650,9650,9650,9650,0
20230829,115900,17043480,9650,9650,9650,9650,0
20230829,115800,17043480,9650,9650,9650,9650,0
20230829,115700,17043480,9650,9650,9650,9650,3
20230829,115600,17014530,9630,9630,9630,9630,0
20230829,115500,17014530,9630,9630,9630,9630,1
20230829,115400,17004900,9650,9650,9650,9650,0
20230829,115300,17004900,9650,9650,9650,9650,0
20230829,115200,17004900,9650,9650,9650,9650,0
20230829,115100,17004900,9650,9650,9650,9650,0
20230829,115000,17004900,9650,9650,9650,9650,0
20230829,114900,17004900,9650,9650,9650,9650,0
20230829,114800,17004900,9650,9650,9650,9650,0
20230829,114700,17004900,9650,9650,9650,9650,0
20230829,114600,17004900,9650,9650,9650,9650,1
20230829,114500,16995250,9660,9660,9660,9660,0
20230829,114400,16995250,9660,9660,9660,9660,0
20230829,114300,16995250,9660,9660,9660,9660,0
20230829,114200,16995250,9660,9660,9660,9660,0
20230829,114100,16995250,9660,9660,9660,9660,0
20230829,114000,16995250,9660,9660,9660,9660,0
20230829,113900,16995250,9660,9660,9660,9660,0
20230829,113800,16995250,9660,9660,9660,9660,0
20230829,113700,16995250,9660,9660,9660,9660,0
20230829,113600,16995250,9660,9660,9660,9660,0
20230829,113500,16995250,9660,9650,9660,9650,7
20230829,113400,16927640,9660,9660,9660,9660,0
20230829,113300,16927640,9660,9660,9660,9660,0
20230829,113200,16927640,9660,9660,9660,9660,0
20230829,113100,16927640,9660,9660,9660,9660,0
20230829,113000,16927640,9660,9640,9660,9640,32
20230829,112900,16618860,9610,9610,9610,9610,1
20230829,112800,16609250,9620,9620,9620,9620,0
20230829,112700,16609250,9620,9620,9620,9620,0
20230829,112600,16609250,9620,9620,9620,9620,0
20230829,112500,16609250,9620,9620,9620,9620,0
20230829,112400,16609250,9620,9620,9620,9620,0
20230829,112300,16609250,9620,9620,9620,9620,0
20230829,112200,16609250,9620,9620,9620,9620,0
20230829,112100,16609250,9620,9620,9620,9620,0
20230829,112000,16609250,9620,9620,9620,9620,3
20230829,111900,16580390,9620,9620,9620,9620,0
20230829,111800,16580390,9620,9620,9620,9620,0
20230829,111700,16580390,9620,9620,9620,9620,0
20230829,111600,16580390,9620,9620,9620,9620,1
20230829,111500,16570770,9620,9620,9620,9620,0
20230829,111400,16570770,9620,9620,9620,9620,16
20230829,111300,16416850,9620,9620,9620,9620,0
20230829,111200,16416850,9620,9620,9620,9620,1
20230829,111100,16407230,9620,9620,9620,9620,0
20230829,111000,16407230,9620,9620,9620,9620,15
20230829,110900,16262930,9620,9620,9620,9620,101
20230829,110800,15291310,9620,9620,9620,9620,0
20230829,110700,15291310,9620,9620,9620,9620,0
20230829,110600,15291310,9620,9620,9620,9620,15
20230829,110500,15147010,9620,9620,9620,9620,5
20230829,110400,15098910,9620,9620,9620,9620,10
20230829,110300,15002710,9620,9620,9620,9620,8
20230829,110200,14925750,9630,9630,9630,9630,0
20230829,110100,14925750,9630,9650,9650,9620,249
20230829,110000,12528540,9650,9650,9650,9650,1
20230829,105900,12518890,9650,9650,9650,9650,0
20230829,105800,12518890,9650,9650,9650,9650,11
20230829,105700,12412740,9650,9650,9650,9650,0
20230829,105600,12412740,9650,9650,9650,9650,0
20230829,105500,12412740,9650,9650,9650,9650,0
20230829,105400,12412740,9650,9650,9650,9650,3
20230829,105300,12383790,9650,9650,9650,9650,0
20230829,105200,12383790,9650,9650,9650,9650,0
20230829,105100,12383790,9650,9650,9650,9650,1
20230829,105000,12374140,9650,9650,9650,9650,0
20230829,104900,12374140,9650,9650,9650,9650,30
20230829,104800,12084640,9650,9650,9650,9650,0
20230829,104700,12084640,9650,9650,9650,9650,0
20230829,104600,12084640,9650,9650,9650,9650,0
20230829,104500,12084640,9650,9650,9650,9650,0
20230829,104400,12084640,9650,9650,9650,9650,4
20230829,104300,12046040,9660,9660,9660,9660,0
20230829,104200,12046040,9660,9660,9660,9660,0
20230829,104100,12046040,9660,9660,9660,9660,0
20230829,104000,12046040,9660,9660,9660,9660,0
20230829,103900,12046040,9660,9660,9660,9660,0
20230829,103800,12046040,9660,9660,9660,9660,0
20230829,103700,12046040,9660,9660,9660,9660,0
20230829,103600,12046040,9660,9660,9660,9660,0
20230829,103500,12046040,9660,9660,9660,9660,0
20230829,103400,12046040,9660,9660,9660,9660,0
20230829,103300,12046040,9660,9660,9660,9660,0
20230829,103200,12046040,9660,9660,9660,9660,0
20230829,103100,12046040,9660,9660,9660,9660,0
20230829,103000,12046040,9660,9660,9660,9660,0
20230829,102900,12046040,9660,9660,9660,9660,0
20230829,102800,12046040,9660,9660,9660,9660,0
20230829,102700,12046040,9660,9660,9660,9660,1
20230829,102600,12036380,9660,9660,9660,9660,20
20230829,102500,11843180,9660,9660,9660,9660,0
20230829,102400,11843180,9660,9660,9660,9660,6
20230829,102300,11785220,9660,9660,9660,9660,2
20230829,102200,11765900,9650,9650,9650,9650,0
20230829,102100,11765900,9650,9650,9650,9650,24
20230829,102000,11534300,9650,9650,9650,9650,0
20230829,101900,11534300,9650,9650,9650,9650,130
20230829,101800,10279800,9650,9650,9650,9650,0
20230829,101700,10279800,9650,9650,9650,9650,2
20230829,101600,10260500,9650,9650,9650,9650,0
20230829,101500,10260500,9650,9650,9650,9650,0
20230829,101400,10260500,9650,9650,9650,9650,0
20230829,101300,10260500,9650,9650,9650,9650,0
20230829,101200,10260500,9650,9650,9650,9650,3
20230829,101100,10231550,9650,9650,9650,9650,1
20230829,101000,10221900,9650,9650,9650,9650,0
20230829,100900,10221900,9650,9650,9650,9650,1
20230829,100800,10212250,9650,9650,9650,9650,0
20230829,100700,10212250,9650,9650,9650,9650,0
20230829,100600,10212250,9650,9650,9650,9650,50
20230829,100500,9729750,9640,9640,9640,9640,11
20230829,100400,9623710,9630,9630,9630,9630,0
20230829,100300,9623710,9630,9630,9630,9630,0
20230829,100200,9623710,9630,9630,9630,9630,0
20230829,100100,9623710,9630,9630,9630,9630,0
20230829,100000,9623710,9630,9630,9630,9630,0
20230829,095900,9623710,9630,9630,9630,9630,0
20230829,095800,9623710,9630,9630,9630,9630,0
20230829,095700,9623710,9630,9630,9630,9630,0
20230829,095600,9623710,9630,9650,9650,9630,315
20230829,095500,6588730,9650,9650,9650,9650,4
20230829,095400,6550130,9650,9650,9650,9650,0
20230829,095300,6550130,9650,9650,9650,9650,0
20230829,095200,6550130,9650,9650,9650,9650,0
20230829,095100,6550130,9650,9650,9650,9650,71
20230829,095000,5864980,9660,9660,9660,9660,0
20230829,094900,5864980,9660,9650,9660,9650,6
20230829,094800,5807030,9660,9660,9660,9660,0
20230829,094700,5807030,9660,9660,9660,9660,0
20230829,094600,5807030,9660,9660,9660,9660,32
20230829,094500,5497910,9670,9670,9670,9670,0
20230829,094400,5497910,9670,9670,9670,9670,1
20230829,094300,5488240,9670,9670,9670,9670,4
20230829,094200,5449560,9680,9680,9680,9680,0
20230829,094100,5449560,9680,9680,9680,9680,0
20230829,094000,5449560,9680,9680,9680,9680,0
20230829,093900,5449560,9680,9680,9680,9680,0
20230829,093800,5449560,9680,9680,9680,9680,1
20230829,093700,5439880,9690,9690,9690,9690,0
20230829,093600,5439880,9690,9690,9690,9690,0
20230829,093500,5439880,9690,9690,9690,9690,0
20230829,093400,5439880,9690,9690,9690,9690,0
20230829,093300,5439880,9690,9690,9690,9690,0
20230829,093200,5439880,9690,9690,9690,9690,0
20230829,093100,5439880,9690,9690,9690,9690,0
20230829,093000,5439880,9690,9690,9690,9690,0
20230829,092900,5439880,9690,9690,9690,9690,0
20230829,092800,5439880,9690,9690,9690,9690,0
20230829,092700,5439880,9690,9690,9690,9690,0
20230829,092600,5439880,9690,9690,9690,9690,10
20230829,092500,5342980,9690,9690,9690,9690,103
20230829,092400,4344910,9690,9690,9690,9690,0
20230829,092300,4344910,9690,9690,9690,9690,0
20230829,092200,4344910,9690,9690,9690,9690,7
20230829,092100,4277080,9690,9690,9690,9690,1
20230829,092000,4267390,9690,9690,9690,9690,5
20230829,091900,4218940,9650,9650,9650,9650,0
20230829,091800,4218940,9650,9650,9650,9650,0
20230829,091700,4218940,9650,9650,9650,9650,4
20230829,091600,4180340,9650,9650,9650,9650,0
20230829,091500,4180340,9650,9650,9650,9650,0
20230829,091400,4180340,9650,9700,9700,9650,39
20230829,091300,3802540,9700,9670,9700,9670,32
20230829,091200,3492820,9680,9670,9680,9670,20
20230829,091100,3299280,9660,9640,9660,9640,19
20230829,091000,3115900,9600,9600,9600,9600,0
20230829,090900,3115900,9600,9600,9600,9600,75
20230829,090800,2395900,9640,9640,9640,9640,0
20230829,090700,2395900,9640,9640,9640,9640,1
20230829,090600,2386260,9640,9640,9640,9640,0
20230829,090500,2386260,9640,9620,9640,9600,19
20230829,090400,2203200,9620,9620,9620,9620,0
20230829,090300,2203200,9620,9620,9620,9620,1
20230829,090200,2193580,9600,9600,9600,9600,0
20230829,090100,2193580,9600,9600,9600,9600,0
20230829,090000,2193580,9600,9640,9640,9600,228