KissMeData/024090/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,190300,72976930,11850,11850,11850,11850,563
20230829,190200,72976930,11850,11850,11850,11850,0
20230829,190100,72976930,11850,11850,11850,11850,0
20230829,190000,72976930,11850,11850,11850,11850,0
20230829,185900,72976930,11850,11850,11850,11850,0
20230829,185800,72976930,11850,11850,11850,11850,0
20230829,185700,72976930,11850,11850,11850,11850,0
20230829,185600,72976930,11850,11850,11850,11850,0
20230829,185500,72976930,11850,11850,11850,11850,0
20230829,185400,72976930,11850,11850,11850,11850,0
20230829,185300,72976930,11850,11850,11850,11850,0
20230829,185200,72976930,11850,11850,11850,11850,0
20230829,185100,72976930,11850,11850,11850,11850,0
20230829,185000,72976930,11850,11850,11850,11850,0
20230829,184900,72976930,11850,11850,11850,11850,0
20230829,184800,72976930,11850,11850,11850,11850,0
20230829,184700,72976930,11850,11850,11850,11850,0
20230829,184600,72976930,11850,11850,11850,11850,0
20230829,184500,72976930,11850,11850,11850,11850,0
20230829,184400,72976930,11850,11850,11850,11850,0
20230829,184300,72976930,11850,11850,11850,11850,0
20230829,184200,72976930,11850,11850,11850,11850,0
20230829,184100,72976930,11850,11850,11850,11850,0
20230829,184000,72976930,11850,11850,11850,11850,0
20230829,183900,72976930,11850,11850,11850,11850,0
20230829,183800,72976930,11850,11850,11850,11850,0
20230829,183700,72976930,11850,11850,11850,11850,0
20230829,183600,72976930,11850,11850,11850,11850,0
20230829,183500,72976930,11850,11850,11850,11850,0
20230829,183400,72976930,11850,11850,11850,11850,0
20230829,183300,72976930,11850,11850,11850,11850,563
20230829,183200,72976930,11850,11850,11850,11850,0
20230829,183100,72976930,11850,11850,11850,11850,0
20230829,183000,72976930,11850,11850,11850,11850,0
20230829,182900,72976930,11850,11850,11850,11850,0
20230829,182800,72976930,11850,11850,11850,11850,0
20230829,182700,72976930,11850,11850,11850,11850,0
20230829,182600,72976930,11850,11850,11850,11850,0
20230829,182500,72976930,11850,11850,11850,11850,0
20230829,182400,72976930,11850,11850,11850,11850,0
20230829,182300,72976930,11850,11850,11850,11850,0
20230829,182200,72976930,11850,11850,11850,11850,0
20230829,182100,72976930,11850,11850,11850,11850,0
20230829,182000,72976930,11850,11850,11850,11850,0
20230829,181900,72976930,11850,11850,11850,11850,0
20230829,181800,72976930,11850,11850,11850,11850,0
20230829,181700,72976930,11850,11850,11850,11850,0
20230829,181600,72976930,11850,11850,11850,11850,0
20230829,181500,72976930,11850,11850,11850,11850,0
20230829,181400,72976930,11850,11850,11850,11850,0
20230829,181300,72976930,11850,11850,11850,11850,0
20230829,181200,72976930,11850,11850,11850,11850,0
20230829,181100,72976930,11850,11850,11850,11850,0
20230829,181000,72976930,11850,11850,11850,11850,0
20230829,180900,72976930,11850,11850,11850,11850,0
20230829,180800,72976930,11850,11850,11850,11850,0
20230829,180700,72976930,11850,11850,11850,11850,0
20230829,180600,72976930,11850,11850,11850,11850,0
20230829,180500,72976930,11850,11850,11850,11850,0
20230829,180400,72976930,11850,11850,11850,11850,0
20230829,180300,72976930,11850,11850,11850,11850,563
20230829,180200,72976930,11850,11850,11850,11850,0
20230829,180100,72976930,11850,11850,11850,11850,0
20230829,180000,72976930,11850,11850,11850,11850,0
20230829,175900,72976930,11850,11850,11850,11850,0
20230829,175800,72976930,11850,11850,11850,11850,0
20230829,175700,72976930,11850,11850,11850,11850,0
20230829,175600,72976930,11850,11850,11850,11850,0
20230829,175500,72976930,11850,11850,11850,11850,0
20230829,175400,72976930,11850,11850,11850,11850,0
20230829,175300,72976930,11850,11850,11850,11850,0
20230829,175200,72976930,11850,11850,11850,11850,0
20230829,175100,72976930,11850,11850,11850,11850,0
20230829,175000,72976930,11850,11850,11850,11850,0
20230829,174900,72976930,11850,11850,11850,11850,0
20230829,174800,72976930,11850,11850,11850,11850,0
20230829,174700,72976930,11850,11850,11850,11850,0
20230829,174600,72976930,11850,11850,11850,11850,0
20230829,174500,72976930,11850,11850,11850,11850,0
20230829,174400,72976930,11850,11850,11850,11850,0
20230829,174300,72976930,11850,11850,11850,11850,0
20230829,174200,72976930,11850,11850,11850,11850,0
20230829,174100,72976930,11850,11850,11850,11850,0
20230829,174000,72976930,11850,11850,11850,11850,0
20230829,173900,72976930,11850,11850,11850,11850,0
20230829,173800,72976930,11850,11850,11850,11850,0
20230829,173700,72976930,11850,11850,11850,11850,0
20230829,173600,72976930,11850,11850,11850,11850,0
20230829,173500,72976930,11850,11850,11850,11850,0
20230829,173400,72976930,11850,11850,11850,11850,0
20230829,173300,72976930,11850,11850,11850,11850,563
20230829,173200,72976930,11850,11850,11850,11850,0
20230829,173100,72976930,11850,11850,11850,11850,0
20230829,173000,72976930,11850,11850,11850,11850,0
20230829,172900,72976930,11850,11850,11850,11850,0
20230829,172800,72976930,11850,11850,11850,11850,0
20230829,172700,72976930,11850,11850,11850,11850,0
20230829,172600,72976930,11850,11850,11850,11850,0
20230829,172500,72976930,11850,11850,11850,11850,0
20230829,172400,72976930,11850,11850,11850,11850,0
20230829,172300,72976930,11850,11850,11850,11850,0
20230829,172200,72976930,11850,11850,11850,11850,0
20230829,172100,72976930,11850,11850,11850,11850,0
20230829,172000,72976930,11850,11850,11850,11850,0
20230829,171900,72976930,11850,11850,11850,11850,0
20230829,171800,72976930,11850,11850,11850,11850,0
20230829,171700,72976930,11850,11850,11850,11850,0
20230829,171600,72976930,11850,11850,11850,11850,0
20230829,171500,72976930,11850,11850,11850,11850,0
20230829,171400,72976930,11850,11850,11850,11850,0
20230829,171300,72976930,11850,11850,11850,11850,0
20230829,171200,72976930,11850,11850,11850,11850,0
20230829,171100,72976930,11850,11850,11850,11850,0
20230829,171000,72976930,11850,11850,11850,11850,0
20230829,170900,72976930,11850,11850,11850,11850,0
20230829,170800,72976930,11850,11850,11850,11850,0
20230829,170700,72976930,11850,11850,11850,11850,0
20230829,170600,72976930,11850,11850,11850,11850,0
20230829,170500,72976930,11850,11850,11850,11850,0
20230829,170400,72976930,11850,11850,11850,11850,0
20230829,170300,72976930,11850,11850,11850,11850,563
20230829,170200,72976930,11850,11850,11850,11850,0
20230829,170100,72976930,11850,11850,11850,11850,0
20230829,170000,72976930,11850,11850,11850,11850,0
20230829,165900,72976930,11850,11850,11850,11850,0
20230829,165800,72976930,11850,11850,11850,11850,0
20230829,165700,72976930,11850,11850,11850,11850,0
20230829,165600,72976930,11850,11850,11850,11850,0
20230829,165500,72976930,11850,11850,11850,11850,0
20230829,165400,72976930,11850,11850,11850,11850,0
20230829,165300,72976930,11850,11850,11850,11850,0
20230829,165200,72976930,11850,11850,11850,11850,0
20230829,165100,72976930,11850,11850,11850,11850,0
20230829,165000,72976930,11850,11850,11850,11850,0
20230829,164900,72976930,11850,11850,11850,11850,0
20230829,164800,72976930,11850,11850,11850,11850,0
20230829,164700,72976930,11850,11850,11850,11850,0
20230829,164600,72976930,11850,11850,11850,11850,0
20230829,164500,72976930,11850,11850,11850,11850,0
20230829,164400,72976930,11850,11850,11850,11850,0
20230829,164300,72976930,11850,11850,11850,11850,0
20230829,164200,72976930,11850,11850,11850,11850,0
20230829,164100,72976930,11850,11850,11850,11850,0
20230829,164000,72976930,11850,11850,11850,11850,0
20230829,163900,72976930,11850,11850,11850,11850,0
20230829,163800,72976930,11850,11850,11850,11850,0
20230829,163700,72976930,11850,11850,11850,11850,0
20230829,163600,72976930,11850,11850,11850,11850,0
20230829,163500,72976930,11850,11850,11850,11850,0
20230829,163400,72976930,11850,11850,11850,11850,0
20230829,163300,72976930,11850,11850,11850,11850,563
20230829,163200,72976930,11850,11850,11850,11850,0
20230829,163100,72976930,11850,11850,11850,11850,0
20230829,163000,72976930,11850,11850,11850,11850,0
20230829,162900,72976930,11850,11850,11850,11850,0
20230829,162800,72976930,11850,11850,11850,11850,0
20230829,162700,72976930,11850,11850,11850,11850,0
20230829,162600,72976930,11850,11850,11850,11850,0
20230829,162500,72976930,11850,11850,11850,11850,0
20230829,162400,72976930,11850,11850,11850,11850,0
20230829,162300,72976930,11850,11850,11850,11850,0
20230829,162200,72976930,11850,11850,11850,11850,0
20230829,162100,72976930,11850,11850,11850,11850,0
20230829,162000,72976930,11850,11850,11850,11850,0
20230829,161900,72976930,11850,11850,11850,11850,0
20230829,161800,72976930,11850,11850,11850,11850,0
20230829,161700,72976930,11850,11850,11850,11850,0
20230829,161600,72976930,11850,11850,11850,11850,0
20230829,161500,72976930,11850,11850,11850,11850,0
20230829,161400,72976930,11850,11850,11850,11850,0
20230829,161300,72976930,11850,11850,11850,11850,0
20230829,161200,72976930,11850,11850,11850,11850,0
20230829,161100,72976930,11850,11850,11850,11850,0
20230829,161000,72976930,11850,11850,11850,11850,0
20230829,160900,72976930,11850,11850,11850,11850,0
20230829,160800,72976930,11850,11850,11850,11850,0
20230829,160700,72976930,11850,11850,11850,11850,0
20230829,160600,72976930,11850,11850,11850,11850,0
20230829,160500,72976930,11850,11850,11850,11850,0
20230829,160400,72976930,11850,11850,11850,11850,0
20230829,160300,72976930,11850,11850,11850,11850,563
20230829,160200,72976930,11850,11850,11850,11850,0
20230829,160100,72976930,11850,11850,11850,11850,0
20230829,160000,72976930,11850,11850,11850,11850,0
20230829,155900,72976930,11850,11850,11850,11850,0
20230829,155800,72976930,11850,11850,11850,11850,0
20230829,155700,72976930,11850,11850,11850,11850,0
20230829,155600,72976930,11850,11850,11850,11850,0
20230829,155500,72976930,11850,11850,11850,11850,0
20230829,155400,72976930,11850,11850,11850,11850,0
20230829,155300,72976930,11850,11850,11850,11850,0
20230829,155200,72976930,11850,11850,11850,11850,0
20230829,155100,72976930,11850,11850,11850,11850,0
20230829,155000,72976930,11850,11850,11850,11850,0
20230829,154900,72976930,11850,11850,11850,11850,0
20230829,154800,72976930,11850,11850,11850,11850,0
20230829,154700,72976930,11850,11850,11850,11850,0
20230829,154600,72976930,11850,11850,11850,11850,0
20230829,154500,72976930,11850,11850,11850,11850,0
20230829,154400,72976930,11850,11850,11850,11850,0
20230829,154300,72976930,11850,11850,11850,11850,0
20230829,154200,72976930,11850,11850,11850,11850,0
20230829,154100,72976930,11850,11850,11850,11850,0
20230829,154000,72976930,11850,11850,11850,11850,0
20230829,153900,72976930,11850,11850,11850,11850,0
20230829,153800,72976930,11850,11850,11850,11850,0
20230829,153700,72976930,11850,11850,11850,11850,0
20230829,153600,72976930,11850,11850,11850,11850,0
20230829,153500,72976930,11850,11850,11850,11850,0
20230829,153400,72976930,11850,11850,11850,11850,0
20230829,153300,72976930,11850,11850,11850,11850,563
20230829,153200,72976930,11850,11850,11850,11850,0
20230829,153100,72976930,11850,11850,11850,11850,0
20230829,153000,72976930,11850,11850,11850,11850,563
20230829,152900,66305380,11870,11870,11870,11870,0
20230829,152800,66305380,11870,11870,11870,11870,0
20230829,152700,66305380,11870,11870,11870,11870,0
20230829,152600,66305380,11870,11870,11870,11870,0
20230829,152500,66305380,11870,11870,11870,11870,0
20230829,152400,66305380,11870,11870,11870,11870,0
20230829,152300,66305380,11870,11870,11870,11870,0
20230829,152200,66305380,11870,11870,11870,11870,0
20230829,152100,66305380,11870,11870,11870,11870,0
20230829,152000,66305380,11870,11870,11870,11870,0
20230829,151900,66305380,11870,11870,11870,11870,0
20230829,151800,66305380,11870,11870,11870,11870,0
20230829,151700,66305380,11870,11870,11870,11870,0
20230829,151600,66305380,11870,11870,11870,11870,0
20230829,151500,66305380,11870,11870,11870,11870,0
20230829,151400,66305380,11870,11870,11870,11870,0
20230829,151300,66305380,11870,11870,11870,11870,0
20230829,151200,66305380,11870,11870,11870,11870,0
20230829,151100,66305380,11870,11870,11870,11870,0
20230829,151000,66305380,11870,11870,11870,11870,0
20230829,150900,66305380,11870,11870,11870,11870,0
20230829,150800,66305380,11870,11850,11870,11850,583
20230829,150700,59396810,11870,11870,11870,11870,0
20230829,150600,59396810,11870,11870,11870,11870,0
20230829,150500,59396810,11870,11870,11870,11870,0
20230829,150400,59396810,11870,11870,11870,11870,0
20230829,150300,59396810,11870,11870,11870,11870,0
20230829,150200,59396810,11870,11860,11870,11860,2
20230829,150100,59373080,11850,11850,11850,11850,1
20230829,150000,59361230,11850,11850,11850,11850,0
20230829,145900,59361230,11850,11850,11850,11850,3
20230829,145800,59325680,11860,11860,11860,11860,0
20230829,145700,59325680,11860,11860,11860,11860,0
20230829,145600,59325680,11860,11860,11860,11860,0
20230829,145500,59325680,11860,11860,11860,11860,0
20230829,145400,59325680,11860,11860,11860,11860,0
20230829,145300,59325680,11860,11860,11860,11860,0
20230829,145200,59325680,11860,11860,11860,11860,0
20230829,145100,59325680,11860,11860,11860,11860,0
20230829,145000,59325680,11860,11860,11860,11860,0
20230829,144900,59325680,11860,11860,11860,11860,0
20230829,144800,59325680,11860,11860,11860,11860,0
20230829,144700,59325680,11860,11860,11860,11860,0
20230829,144600,59325680,11860,11860,11860,11860,0
20230829,144500,59325680,11860,11860,11860,11860,0
20230829,144400,59325680,11860,11860,11860,11860,0
20230829,144300,59325680,11860,11860,11860,11860,17
20230829,144200,59124060,11850,11850,11850,11850,0
20230829,144100,59124060,11850,11850,11850,11850,3
20230829,144000,59088510,11850,11850,11850,11850,4
20230829,143900,59041110,11870,11870,11870,11870,0
20230829,143800,59041110,11870,11870,11870,11870,0
20230829,143700,59041110,11870,11870,11870,11870,0
20230829,143600,59041110,11870,11870,11870,11870,0
20230829,143500,59041110,11870,11870,11870,11870,0
20230829,143400,59041110,11870,11870,11870,11870,0
20230829,143300,59041110,11870,11870,11870,11870,0
20230829,143200,59041110,11870,11870,11870,11870,0
20230829,143100,59041110,11870,11870,11870,11870,0
20230829,143000,59041110,11870,11870,11870,11870,1
20230829,142900,59029240,11870,11870,11870,11870,0
20230829,142800,59029240,11870,11870,11870,11870,0
20230829,142700,59029240,11870,11870,11870,11870,0
20230829,142600,59029240,11870,11870,11870,11870,0
20230829,142500,59029240,11870,11870,11870,11870,122
20230829,142400,57581100,11870,11870,11870,11870,0
20230829,142300,57581100,11870,11870,11870,11870,507
20230829,142200,51563010,11870,11870,11870,11870,0
20230829,142100,51563010,11870,11870,11870,11870,0
20230829,142000,51563010,11870,11870,11870,11870,0
20230829,141900,51563010,11870,11870,11870,11870,0
20230829,141800,51563010,11870,11870,11870,11870,0
20230829,141700,51563010,11870,11870,11870,11870,11
20230829,141600,51432440,11880,11880,11880,11880,23
20230829,141500,51159200,11880,11880,11880,11880,1
20230829,141400,51147320,11960,11960,11960,11960,0
20230829,141300,51147320,11960,11960,11960,11960,0
20230829,141200,51147320,11960,11960,11960,11960,0
20230829,141100,51147320,11960,11960,11960,11960,0
20230829,141000,51147320,11960,11960,11960,11960,1
20230829,140900,51135360,11960,11960,11960,11960,0
20230829,140800,51135360,11960,11960,11960,11960,0
20230829,140700,51135360,11960,11960,11960,11960,0
20230829,140600,51135360,11960,11960,11960,11960,0
20230829,140500,51135360,11960,11960,11960,11960,0
20230829,140400,51135360,11960,11960,11960,11960,0
20230829,140300,51135360,11960,11960,11960,11960,0
20230829,140200,51135360,11960,11960,11960,11960,0
20230829,140100,51135360,11960,11960,11960,11960,0
20230829,140000,51135360,11960,11960,11960,11960,0
20230829,135900,51135360,11960,11960,11960,11960,0
20230829,135800,51135360,11960,11960,11960,11960,0
20230829,135700,51135360,11960,11960,11960,11960,0
20230829,135600,51135360,11960,11960,11960,11960,0
20230829,135500,51135360,11960,11960,11960,11960,0
20230829,135400,51135360,11960,11960,11960,11960,0
20230829,135300,51135360,11960,11960,11960,11960,0
20230829,135200,51135360,11960,11960,11960,11960,0
20230829,135100,51135360,11960,11960,11960,11960,0
20230829,135000,51135360,11960,11960,11960,11960,0
20230829,134900,51135360,11960,11960,11960,11960,0
20230829,134800,51135360,11960,11960,11960,11960,0
20230829,134700,51135360,11960,11960,11960,11960,0
20230829,134600,51135360,11960,11960,11960,11960,0
20230829,134500,51135360,11960,11960,11960,11960,0
20230829,134400,51135360,11960,11960,11960,11960,0
20230829,134300,51135360,11960,11960,11960,11960,0
20230829,134200,51135360,11960,11960,11960,11960,0
20230829,134100,51135360,11960,11960,11960,11960,0
20230829,134000,51135360,11960,11960,11960,11960,0
20230829,133900,51135360,11960,11960,11960,11960,0
20230829,133800,51135360,11960,11960,11960,11960,0
20230829,133700,51135360,11960,11960,11960,11960,0
20230829,133600,51135360,11960,11960,11960,11960,0
20230829,133500,51135360,11960,11960,11960,11960,0
20230829,133400,51135360,11960,11960,11960,11960,0
20230829,133300,51135360,11960,11960,11960,11960,1
20230829,133200,51123400,11970,11970,11970,11970,0
20230829,133100,51123400,11970,11970,11970,11970,0
20230829,133000,51123400,11970,11970,11970,11970,0
20230829,132900,51123400,11970,11970,11970,11970,0
20230829,132800,51123400,11970,11970,11970,11970,0
20230829,132700,51123400,11970,11970,11970,11970,0
20230829,132600,51123400,11970,11970,11970,11970,9
20230829,132500,51015670,11970,11970,11970,11970,0
20230829,132400,51015670,11970,11970,11970,11970,0
20230829,132300,51015670,11970,11900,11970,11900,93
20230829,132200,49902540,11880,11880,11880,11880,0
20230829,132100,49902540,11880,11880,11880,11880,0
20230829,132000,49902540,11880,11880,11880,11880,0
20230829,131900,49902540,11880,11880,11880,11880,0
20230829,131800,49902540,11880,11880,11880,11880,0
20230829,131700,49902540,11880,11880,11880,11880,0
20230829,131600,49902540,11880,11880,11880,11880,0
20230829,131500,49902540,11880,11880,11880,11880,0
20230829,131400,49902540,11880,11880,11880,11880,1
20230829,131300,49890660,11870,11870,11870,11870,109
20230829,131200,48596830,11880,11880,11880,11880,0
20230829,131100,48596830,11880,11880,11880,11880,1
20230829,131000,48584950,11880,11880,11880,11880,0
20230829,130900,48584950,11880,11880,11880,11880,0
20230829,130800,48584950,11880,11880,11880,11880,20
20230829,130700,48347350,11900,11900,11900,11900,0
20230829,130600,48347350,11900,11900,11900,11900,0
20230829,130500,48347350,11900,11900,11900,11900,0
20230829,130400,48347350,11900,11900,11900,11900,0
20230829,130300,48347350,11900,11900,11900,11900,0
20230829,130200,48347350,11900,11900,11900,11900,0
20230829,130100,48347350,11900,11900,11900,11900,0
20230829,130000,48347350,11900,11900,11900,11900,0
20230829,125900,48347350,11900,11900,11900,11900,144
20230829,125800,46633750,11970,11970,11970,11970,0
20230829,125700,46633750,11970,11970,11970,11970,0
20230829,125600,46633750,11970,11970,11970,11970,0
20230829,125500,46633750,11970,11970,11970,11970,0
20230829,125400,46633750,11970,11970,11970,11970,0
20230829,125300,46633750,11970,11970,11970,11970,0
20230829,125200,46633750,11970,11970,11970,11970,0
20230829,125100,46633750,11970,11970,11970,11970,0
20230829,125000,46633750,11970,11970,11970,11970,0
20230829,124900,46633750,11970,11970,11970,11970,0
20230829,124800,46633750,11970,11970,11970,11970,0
20230829,124700,46633750,11970,11970,11970,11970,0
20230829,124600,46633750,11970,11970,11970,11970,0
20230829,124500,46633750,11970,11970,11970,11970,0
20230829,124400,46633750,11970,11970,11970,11970,0
20230829,124300,46633750,11970,11970,11970,11970,50
20230829,124200,46035250,11970,11970,11970,11970,0
20230829,124100,46035250,11970,11970,11970,11970,0
20230829,124000,46035250,11970,11970,11970,11970,0
20230829,123900,46035250,11970,11970,11970,11970,0
20230829,123800,46035250,11970,11970,11970,11970,0
20230829,123700,46035250,11970,11970,11970,11970,0
20230829,123600,46035250,11970,11970,11970,11970,0
20230829,123500,46035250,11970,11970,11970,11970,0
20230829,123400,46035250,11970,11970,11970,11970,0
20230829,123300,46035250,11970,11970,11970,11970,0
20230829,123200,46035250,11970,11960,11970,11960,50
20230829,123100,45436890,11900,11900,11900,11900,0
20230829,123000,45436890,11900,11900,11900,11900,100
20230829,122900,44246890,11900,11900,11900,11900,0
20230829,122800,44246890,11900,11900,11900,11900,100
20230829,122700,43056890,11950,11950,11950,11950,0
20230829,122600,43056890,11950,11950,11950,11950,0
20230829,122500,43056890,11950,11950,11950,11950,1
20230829,122400,43044940,11900,11900,11900,11900,0
20230829,122300,43044940,11900,11900,11900,11900,0
20230829,122200,43044940,11900,11900,11900,11900,2
20230829,122100,43021140,11900,11900,11900,11900,3
20230829,122000,42985440,11900,11900,11900,11900,0
20230829,121900,42985440,11900,11900,11900,11900,0
20230829,121800,42985440,11900,11900,11900,11900,0
20230829,121700,42985440,11900,11900,11900,11900,0
20230829,121600,42985440,11900,11900,11900,11900,28
20230829,121500,42652240,11900,11900,11900,11900,0
20230829,121400,42652240,11900,11900,11900,11900,0
20230829,121300,42652240,11900,11900,11900,11900,0
20230829,121200,42652240,11900,11900,11900,11900,0
20230829,121100,42652240,11900,11900,11900,11900,1
20230829,121000,42640340,11900,11900,11900,11900,0
20230829,120900,42640340,11900,11900,11900,11900,0
20230829,120800,42640340,11900,11900,11900,11900,0
20230829,120700,42640340,11900,11900,11900,11900,0
20230829,120600,42640340,11900,11900,11900,11900,0
20230829,120500,42640340,11900,11900,11900,11900,0
20230829,120400,42640340,11900,11900,11900,11900,0
20230829,120300,42640340,11900,11900,11900,11900,0
20230829,120200,42640340,11900,11900,11900,11900,5
20230829,120100,42580840,11900,11900,11900,11900,0
20230829,120000,42580840,11900,11900,11900,11900,0
20230829,115900,42580840,11900,11900,11900,11900,0
20230829,115800,42580840,11900,11900,11900,11900,0
20230829,115700,42580840,11900,11900,11900,11900,0
20230829,115600,42580840,11900,11900,11900,11900,2000
20230829,115500,18780840,11900,11910,11910,11900,500
20230829,115400,12830760,11960,11960,11960,11960,0
20230829,115300,12830760,11960,11960,11960,11960,0
20230829,115200,12830760,11960,11960,11960,11960,0
20230829,115100,12830760,11960,11960,11960,11960,0
20230829,115000,12830760,11960,11960,11960,11960,0
20230829,114900,12830760,11960,11960,11960,11960,0
20230829,114800,12830760,11960,11960,11960,11960,0
20230829,114700,12830760,11960,11960,11960,11960,0
20230829,114600,12830760,11960,11960,11960,11960,0
20230829,114500,12830760,11960,11960,11960,11960,0
20230829,114400,12830760,11960,11960,11960,11960,1
20230829,114300,12818800,11900,11900,11900,11900,1
20230829,114200,12806900,11900,11900,11900,11900,0
20230829,114100,12806900,11900,11900,11900,11900,0
20230829,114000,12806900,11900,11900,11900,11900,0
20230829,113900,12806900,11900,11900,11900,11900,0
20230829,113800,12806900,11900,11900,11900,11900,0
20230829,113700,12806900,11900,11900,11900,11900,125
20230829,113600,11319400,11950,11950,11950,11950,0
20230829,113500,11319400,11950,11950,11950,11950,0
20230829,113400,11319400,11950,11950,11950,11950,0
20230829,113300,11319400,11950,11950,11950,11950,1
20230829,113200,11307450,11960,11960,11960,11960,0
20230829,113100,11307450,11960,11960,11960,11960,0
20230829,113000,11307450,11960,11960,11960,11960,1
20230829,112900,11295490,11880,11880,11880,11880,0
20230829,112800,11295490,11880,11880,11880,11880,0
20230829,112700,11295490,11880,11890,11890,11880,11
20230829,112600,11164800,11900,11900,11900,11900,2
20230829,112500,11141000,11900,11900,11900,11900,37
20230829,112400,10700700,11970,11970,11970,11970,0
20230829,112300,10700700,11970,11950,11970,11950,2
20230829,112200,10676780,11950,11950,11950,11950,0
20230829,112100,10676780,11950,11950,11950,11950,0
20230829,112000,10676780,11950,11950,11950,11950,0
20230829,111900,10676780,11950,11950,11950,11950,2
20230829,111800,10652880,11950,11950,11950,11950,0
20230829,111700,10652880,11950,11950,11950,11950,0
20230829,111600,10652880,11950,11950,11950,11950,100
20230829,111500,9457880,11950,11950,11950,11950,0
20230829,111400,9457880,11950,11950,11950,11950,0
20230829,111300,9457880,11950,11950,11950,11950,0
20230829,111200,9457880,11950,11950,11950,11950,0
20230829,111100,9457880,11950,11950,11950,11950,0
20230829,111000,9457880,11950,11950,11950,11950,0
20230829,110900,9457880,11950,11950,11950,11950,0
20230829,110800,9457880,11950,11950,11950,11950,0
20230829,110700,9457880,11950,11950,11950,11950,0
20230829,110600,9457880,11950,11950,11950,11950,0
20230829,110500,9457880,11950,11950,11950,11950,0
20230829,110400,9457880,11950,11950,11950,11950,0
20230829,110300,9457880,11950,11950,11950,11950,0
20230829,110200,9457880,11950,11950,11950,11950,1
20230829,110100,9445930,11950,11950,11950,11950,0
20230829,110000,9445930,11950,11950,11950,11950,0
20230829,105900,9445930,11950,11910,11950,11910,9
20230829,105800,9338700,11950,11950,11950,11950,0
20230829,105700,9338700,11950,11950,11950,11950,0
20230829,105600,9338700,11950,11950,11950,11950,0
20230829,105500,9338700,11950,11950,11950,11950,0
20230829,105400,9338700,11950,11950,11950,11950,0
20230829,105300,9338700,11950,11950,11950,11950,10
20230829,105200,9219200,11950,11950,11950,11950,0
20230829,105100,9219200,11950,11950,11950,11950,0
20230829,105000,9219200,11950,11950,11950,11950,0
20230829,104900,9219200,11950,11950,11950,11950,0
20230829,104800,9219200,11950,11950,11950,11950,0
20230829,104700,9219200,11950,11950,11950,11950,0
20230829,104600,9219200,11950,11950,11950,11950,1
20230829,104500,9207250,11910,11910,11910,11910,0
20230829,104400,9207250,11910,11910,11910,11910,0
20230829,104300,9207250,11910,11910,11910,11910,0
20230829,104200,9207250,11910,11910,11910,11910,0
20230829,104100,9207250,11910,11910,11910,11910,1
20230829,104000,9195340,11910,11910,11950,11910,141
20230829,103900,7515990,11950,11950,11950,11950,0
20230829,103800,7515990,11950,11950,11950,11950,0
20230829,103700,7515990,11950,11950,11950,11950,0
20230829,103600,7515990,11950,11930,11950,11930,20
20230829,103500,7277150,11930,11930,11930,11930,10
20230829,103400,7157850,11910,11910,11910,11910,0
20230829,103300,7157850,11910,11910,11910,11910,0
20230829,103200,7157850,11910,11910,11910,11910,0
20230829,103100,7157850,11910,11910,11910,11910,0
20230829,103000,7157850,11910,11910,11910,11910,0
20230829,102900,7157850,11910,11910,11910,11910,0
20230829,102800,7157850,11910,11910,11910,11910,0
20230829,102700,7157850,11910,11910,11910,11910,58
20230829,102600,6467070,11910,11910,11910,11910,1
20230829,102500,6455160,11900,11900,11900,11900,0
20230829,102400,6455160,11900,11900,11900,11900,0
20230829,102300,6455160,11900,11900,11900,11900,0
20230829,102200,6455160,11900,11900,11900,11900,107
20230829,102100,5181860,11900,11900,11900,11900,9
20230829,102000,5074760,11900,11900,11900,11900,0
20230829,101900,5074760,11900,11900,11900,11900,0
20230829,101800,5074760,11900,11900,11900,11900,0
20230829,101700,5074760,11900,11900,11900,11900,0
20230829,101600,5074760,11900,11900,11900,11900,28
20230829,101500,4741560,11900,11900,11900,11900,0
20230829,101400,4741560,11900,11900,11900,11900,0
20230829,101300,4741560,11900,11900,11900,11900,0
20230829,101200,4741560,11900,11900,11900,11900,0
20230829,101100,4741560,11900,11900,11900,11900,0
20230829,101000,4741560,11900,11900,11900,11900,0
20230829,100900,4741560,11900,11900,11900,11900,2
20230829,100800,4717760,11900,11900,11900,11900,8
20230829,100700,4622560,11910,11910,11910,11910,0
20230829,100600,4622560,11910,11910,11910,11910,0
20230829,100500,4622560,11910,11910,11910,11910,0
20230829,100400,4622560,11910,11910,11910,11910,0
20230829,100300,4622560,11910,11910,11910,11910,0
20230829,100200,4622560,11910,11910,11910,11910,0
20230829,100100,4622560,11910,11910,11910,11910,0
20230829,100000,4622560,11910,11910,11910,11910,0
20230829,095900,4622560,11910,11910,11910,11910,0
20230829,095800,4622560,11910,11910,11910,11910,0
20230829,095700,4622560,11910,11910,11910,11910,0
20230829,095600,4622560,11910,11910,11910,11910,0
20230829,095500,4622560,11910,11910,11910,11910,0
20230829,095400,4622560,11910,11910,11910,11910,1
20230829,095300,4610650,11880,11880,11880,11880,0
20230829,095200,4610650,11880,11880,11880,11880,0
20230829,095100,4610650,11880,11880,11880,11880,1
20230829,095000,4598770,11880,11880,11880,11880,0
20230829,094900,4598770,11880,11880,11880,11880,1
20230829,094800,4586890,11870,11870,11870,11870,0
20230829,094700,4586890,11870,11870,11870,11870,0
20230829,094600,4586890,11870,11870,11870,11870,150
20230829,094500,2806390,11830,11840,11840,11830,23
20230829,094400,2534260,11850,11860,11860,11850,7
20230829,094300,2451260,11870,11870,11870,11870,22
20230829,094200,2190120,11910,11910,11910,11910,0
20230829,094100,2190120,11910,11910,11910,11910,0
20230829,094000,2190120,11910,11910,11910,11910,0
20230829,093900,2190120,11910,11910,11910,11910,0
20230829,093800,2190120,11910,11910,11910,11910,0
20230829,093700,2190120,11910,11910,11910,11910,0
20230829,093600,2190120,11910,11910,11910,11910,0
20230829,093500,2190120,11910,11910,11910,11910,0
20230829,093400,2190120,11910,11910,11910,11910,0
20230829,093300,2190120,11910,11910,11910,11910,0
20230829,093200,2190120,11910,11910,11910,11910,0
20230829,093100,2190120,11910,11870,11910,11870,2
20230829,093000,2166340,11870,11910,11910,11870,5
20230829,092900,2106950,11910,11910,11910,11910,0
20230829,092800,2106950,11910,11910,11910,11910,1
20230829,092700,2095040,11870,11870,11870,11870,0
20230829,092600,2095040,11870,11870,11870,11870,0
20230829,092500,2095040,11870,11870,11870,11870,0
20230829,092400,2095040,11870,11870,11870,11870,0
20230829,092300,2095040,11870,11870,11870,11870,0
20230829,092200,2095040,11870,11870,11870,11870,0
20230829,092100,2095040,11870,11870,11870,11870,1
20230829,092000,2083170,11800,11800,11800,11800,0
20230829,091900,2083170,11800,11800,11800,11800,0
20230829,091800,2083170,11800,11800,11800,11800,0
20230829,091700,2083170,11800,11800,11800,11800,0
20230829,091600,2083170,11800,11800,11800,11800,0
20230829,091500,2083170,11800,11800,11800,11800,0
20230829,091400,2083170,11800,11800,11800,11800,37
20230829,091300,1646570,11800,11800,11800,11800,0
20230829,091200,1646570,11800,11800,11800,11800,0
20230829,091100,1646570,11800,11800,11800,11800,0
20230829,091000,1646570,11800,11800,11800,11800,0
20230829,090900,1646570,11800,11800,11800,11800,6
20230829,090800,1575770,11840,11850,11850,11840,107
20230829,090700,308160,11840,11840,11840,11840,0
20230829,090600,308160,11840,11840,11840,11840,0
20230829,090500,308160,11840,11850,11850,11840,23
20230829,090400,35650,11900,11900,11900,11900,0
20230829,090300,35650,11900,11900,11900,11900,0
20230829,090200,35650,11900,11900,11900,11900,0
20230829,090100,35650,11900,11900,11900,11900,2
20230829,090000,11850,11850,11850,11850,11850,1