KissMeData/024090/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,190100,115325600,11850,11850,11850,11850,47
20230828,190000,115325600,11850,11850,11850,11850,0
20230828,185900,115325600,11850,11850,11850,11850,0
20230828,185800,115325600,11850,11850,11850,11850,0
20230828,185700,115325600,11850,11850,11850,11850,0
20230828,185600,115325600,11850,11850,11850,11850,0
20230828,185500,115325600,11850,11850,11850,11850,0
20230828,185400,115325600,11850,11850,11850,11850,0
20230828,185300,115325600,11850,11850,11850,11850,0
20230828,185200,115325600,11850,11850,11850,11850,0
20230828,185100,115325600,11850,11850,11850,11850,0
20230828,185000,115325600,11850,11850,11850,11850,0
20230828,184900,115325600,11850,11850,11850,11850,0
20230828,184800,115325600,11850,11850,11850,11850,0
20230828,184700,115325600,11850,11850,11850,11850,0
20230828,184600,115325600,11850,11850,11850,11850,0
20230828,184500,115325600,11850,11850,11850,11850,0
20230828,184400,115325600,11850,11850,11850,11850,0
20230828,184300,115325600,11850,11850,11850,11850,0
20230828,184200,115325600,11850,11850,11850,11850,0
20230828,184100,115325600,11850,11850,11850,11850,0
20230828,184000,115325600,11850,11850,11850,11850,0
20230828,183900,115325600,11850,11850,11850,11850,0
20230828,183800,115325600,11850,11850,11850,11850,0
20230828,183700,115325600,11850,11850,11850,11850,0
20230828,183600,115325600,11850,11850,11850,11850,0
20230828,183500,115325600,11850,11850,11850,11850,0
20230828,183400,115325600,11850,11850,11850,11850,0
20230828,183300,115325600,11850,11850,11850,11850,0
20230828,183200,115325600,11850,11850,11850,11850,0
20230828,183100,115325600,11850,11850,11850,11850,47
20230828,183000,115325600,11850,11850,11850,11850,0
20230828,182900,115325600,11850,11850,11850,11850,0
20230828,182800,115325600,11850,11850,11850,11850,0
20230828,182700,115325600,11850,11850,11850,11850,0
20230828,182600,115325600,11850,11850,11850,11850,0
20230828,182500,115325600,11850,11850,11850,11850,0
20230828,182400,115325600,11850,11850,11850,11850,0
20230828,182300,115325600,11850,11850,11850,11850,0
20230828,182200,115325600,11850,11850,11850,11850,0
20230828,182100,115325600,11850,11850,11850,11850,0
20230828,182000,115325600,11850,11850,11850,11850,0
20230828,181900,115325600,11850,11850,11850,11850,0
20230828,181800,115325600,11850,11850,11850,11850,0
20230828,181700,115325600,11850,11850,11850,11850,0
20230828,181600,115325600,11850,11850,11850,11850,0
20230828,181500,115325600,11850,11850,11850,11850,0
20230828,181400,115325600,11850,11850,11850,11850,0
20230828,181300,115325600,11850,11850,11850,11850,0
20230828,181200,115325600,11850,11850,11850,11850,0
20230828,181100,115325600,11850,11850,11850,11850,0
20230828,181000,115325600,11850,11850,11850,11850,0
20230828,180900,115325600,11850,11850,11850,11850,0
20230828,180800,115325600,11850,11850,11850,11850,0
20230828,180700,115325600,11850,11850,11850,11850,0
20230828,180600,115325600,11850,11850,11850,11850,0
20230828,180500,115325600,11850,11850,11850,11850,0
20230828,180400,115325600,11850,11850,11850,11850,0
20230828,180300,115325600,11850,11850,11850,11850,0
20230828,180200,115325600,11850,11850,11850,11850,0
20230828,180100,115325600,11850,11850,11850,11850,47
20230828,180000,115325600,11850,11850,11850,11850,0
20230828,175900,115325600,11850,11850,11850,11850,0
20230828,175800,115325600,11850,11850,11850,11850,0
20230828,175700,115325600,11850,11850,11850,11850,0
20230828,175600,115325600,11850,11850,11850,11850,0
20230828,175500,115325600,11850,11850,11850,11850,0
20230828,175400,115325600,11850,11850,11850,11850,0
20230828,175300,115325600,11850,11850,11850,11850,0
20230828,175200,115325600,11850,11850,11850,11850,0
20230828,175100,115325600,11850,11850,11850,11850,0
20230828,175000,115325600,11850,11850,11850,11850,0
20230828,174900,115325600,11850,11850,11850,11850,0
20230828,174800,115325600,11850,11850,11850,11850,0
20230828,174700,115325600,11850,11850,11850,11850,0
20230828,174600,115325600,11850,11850,11850,11850,0
20230828,174500,115325600,11850,11850,11850,11850,0
20230828,174400,115325600,11850,11850,11850,11850,0
20230828,174300,115325600,11850,11850,11850,11850,0
20230828,174200,115325600,11850,11850,11850,11850,0
20230828,174100,115325600,11850,11850,11850,11850,0
20230828,174000,115325600,11850,11850,11850,11850,0
20230828,173900,115325600,11850,11850,11850,11850,0
20230828,173800,115325600,11850,11850,11850,11850,0
20230828,173700,115325600,11850,11850,11850,11850,0
20230828,173600,115325600,11850,11850,11850,11850,0
20230828,173500,115325600,11850,11850,11850,11850,0
20230828,173400,115325600,11850,11850,11850,11850,0
20230828,173300,115325600,11850,11850,11850,11850,0
20230828,173200,115325600,11850,11850,11850,11850,0
20230828,173100,115325600,11850,11850,11850,11850,47
20230828,173000,115325600,11850,11850,11850,11850,0
20230828,172900,115325600,11850,11850,11850,11850,0
20230828,172800,115325600,11850,11850,11850,11850,0
20230828,172700,115325600,11850,11850,11850,11850,0
20230828,172600,115325600,11850,11850,11850,11850,0
20230828,172500,115325600,11850,11850,11850,11850,0
20230828,172400,115325600,11850,11850,11850,11850,0
20230828,172300,115325600,11850,11850,11850,11850,0
20230828,172200,115325600,11850,11850,11850,11850,0
20230828,172100,115325600,11850,11850,11850,11850,0
20230828,172000,115325600,11850,11850,11850,11850,0
20230828,171900,115325600,11850,11850,11850,11850,0
20230828,171800,115325600,11850,11850,11850,11850,0
20230828,171700,115325600,11850,11850,11850,11850,0
20230828,171600,115325600,11850,11850,11850,11850,0
20230828,171500,115325600,11850,11850,11850,11850,0
20230828,171400,115325600,11850,11850,11850,11850,0
20230828,171300,115325600,11850,11850,11850,11850,0
20230828,171200,115325600,11850,11850,11850,11850,0
20230828,171100,115325600,11850,11850,11850,11850,0
20230828,171000,115325600,11850,11850,11850,11850,0
20230828,170900,115325600,11850,11850,11850,11850,0
20230828,170800,115325600,11850,11850,11850,11850,0
20230828,170700,115325600,11850,11850,11850,11850,0
20230828,170600,115325600,11850,11850,11850,11850,0
20230828,170500,115325600,11850,11850,11850,11850,0
20230828,170400,115325600,11850,11850,11850,11850,0
20230828,170300,115325600,11850,11850,11850,11850,0
20230828,170200,115325600,11850,11850,11850,11850,0
20230828,170100,115325600,11850,11850,11850,11850,47
20230828,170000,115325600,11850,11850,11850,11850,0
20230828,165900,115325600,11850,11850,11850,11850,0
20230828,165800,115325600,11850,11850,11850,11850,0
20230828,165700,115325600,11850,11850,11850,11850,0
20230828,165600,115325600,11850,11850,11850,11850,0
20230828,165500,115325600,11850,11850,11850,11850,0
20230828,165400,115325600,11850,11850,11850,11850,0
20230828,165300,115325600,11850,11850,11850,11850,0
20230828,165200,115325600,11850,11850,11850,11850,0
20230828,165100,115325600,11850,11850,11850,11850,0
20230828,165000,115325600,11850,11850,11850,11850,0
20230828,164900,115325600,11850,11850,11850,11850,0
20230828,164800,115325600,11850,11850,11850,11850,0
20230828,164700,115325600,11850,11850,11850,11850,0
20230828,164600,115325600,11850,11850,11850,11850,0
20230828,164500,115325600,11850,11850,11850,11850,0
20230828,164400,115325600,11850,11850,11850,11850,0
20230828,164300,115325600,11850,11850,11850,11850,0
20230828,164200,115325600,11850,11850,11850,11850,0
20230828,164100,115325600,11850,11850,11850,11850,0
20230828,164000,115325600,11850,11850,11850,11850,0
20230828,163900,115325600,11850,11850,11850,11850,0
20230828,163800,115325600,11850,11850,11850,11850,0
20230828,163700,115325600,11850,11850,11850,11850,0
20230828,163600,115325600,11850,11850,11850,11850,0
20230828,163500,115325600,11850,11850,11850,11850,0
20230828,163400,115325600,11850,11850,11850,11850,0
20230828,163300,115325600,11850,11850,11850,11850,0
20230828,163200,115325600,11850,11850,11850,11850,0
20230828,163100,115325600,11850,11850,11850,11850,47
20230828,163000,115325600,11850,11850,11850,11850,0
20230828,162900,115325600,11850,11850,11850,11850,0
20230828,162800,115325600,11850,11850,11850,11850,0
20230828,162700,115325600,11850,11850,11850,11850,0
20230828,162600,115325600,11850,11850,11850,11850,0
20230828,162500,115325600,11850,11850,11850,11850,0
20230828,162400,115325600,11850,11850,11850,11850,0
20230828,162300,115325600,11850,11850,11850,11850,0
20230828,162200,115325600,11850,11850,11850,11850,0
20230828,162100,115325600,11850,11850,11850,11850,0
20230828,162000,115325600,11850,11850,11850,11850,0
20230828,161900,115325600,11850,11850,11850,11850,0
20230828,161800,115325600,11850,11850,11850,11850,0
20230828,161700,115325600,11850,11850,11850,11850,0
20230828,161600,115325600,11850,11850,11850,11850,0
20230828,161500,115325600,11850,11850,11850,11850,0
20230828,161400,115325600,11850,11850,11850,11850,0
20230828,161300,115325600,11850,11850,11850,11850,0
20230828,161200,115325600,11850,11850,11850,11850,0
20230828,161100,115325600,11850,11850,11850,11850,0
20230828,161000,115325600,11850,11850,11850,11850,0
20230828,160900,115325600,11850,11850,11850,11850,0
20230828,160800,115325600,11850,11850,11850,11850,0
20230828,160700,115325600,11850,11850,11850,11850,0
20230828,160600,115325600,11850,11850,11850,11850,0
20230828,160500,115325600,11850,11850,11850,11850,0
20230828,160400,115325600,11850,11850,11850,11850,0
20230828,160300,115325600,11850,11850,11850,11850,0
20230828,160200,115325600,11850,11850,11850,11850,0
20230828,160100,115325600,11850,11850,11850,11850,47
20230828,160000,115325600,11850,11850,11850,11850,0
20230828,155900,115325600,11850,11850,11850,11850,0
20230828,155800,115325600,11850,11850,11850,11850,0
20230828,155700,115325600,11850,11850,11850,11850,0
20230828,155600,115325600,11850,11850,11850,11850,0
20230828,155500,115325600,11850,11850,11850,11850,0
20230828,155400,115325600,11850,11850,11850,11850,0
20230828,155300,115325600,11850,11850,11850,11850,0
20230828,155200,115325600,11850,11850,11850,11850,0
20230828,155100,115325600,11850,11850,11850,11850,0
20230828,155000,115325600,11850,11850,11850,11850,0
20230828,154900,115325600,11850,11850,11850,11850,0
20230828,154800,115325600,11850,11850,11850,11850,0
20230828,154700,115325600,11850,11850,11850,11850,0
20230828,154600,115325600,11850,11850,11850,11850,0
20230828,154500,115325600,11850,11850,11850,11850,0
20230828,154400,115325600,11850,11850,11850,11850,0
20230828,154300,115325600,11850,11850,11850,11850,0
20230828,154200,115325600,11850,11850,11850,11850,0
20230828,154100,115325600,11850,11850,11850,11850,0
20230828,154000,115325600,11850,11850,11850,11850,0
20230828,153900,115325600,11850,11850,11850,11850,0
20230828,153800,115325600,11850,11850,11850,11850,0
20230828,153700,115325600,11850,11850,11850,11850,0
20230828,153600,115325600,11850,11850,11850,11850,0
20230828,153500,115325600,11850,11850,11850,11850,0
20230828,153400,115325600,11850,11850,11850,11850,0
20230828,153300,115325600,11850,11850,11850,11850,0
20230828,153200,115325600,11850,11850,11850,11850,0
20230828,153100,115325600,11850,11850,11850,11850,47
20230828,153000,115325600,11850,11850,11850,11850,47
20230828,152900,114768650,11850,11850,11850,11850,0
20230828,152800,114768650,11850,11850,11850,11850,0
20230828,152700,114768650,11850,11850,11850,11850,0
20230828,152600,114768650,11850,11850,11850,11850,0
20230828,152500,114768650,11850,11850,11850,11850,0
20230828,152400,114768650,11850,11850,11850,11850,0
20230828,152300,114768650,11850,11850,11850,11850,0
20230828,152200,114768650,11850,11850,11850,11850,0
20230828,152100,114768650,11850,11850,11850,11850,0
20230828,152000,114768650,11850,11850,11850,11850,0
20230828,151900,114768650,11850,11850,11850,11850,14
20230828,151800,114602750,11850,11850,11850,11850,46
20230828,151700,114057650,11850,11860,11860,11850,500
20230828,151600,108131650,11880,11880,11880,11880,9
20230828,151500,108024730,11880,11880,11880,11880,12
20230828,151400,107882170,11880,11880,11880,11880,0
20230828,151300,107882170,11880,11880,11880,11880,13
20230828,151200,107727730,11880,11870,11880,11870,2
20230828,151100,107703980,11870,11880,11880,11870,17
20230828,151000,107502070,11880,11880,11880,11880,2
20230828,150900,107478310,11880,11880,11880,11880,13
20230828,150800,107323870,11880,11880,11880,11880,0
20230828,150700,107323870,11880,11880,11880,11880,12
20230828,150600,107181310,11880,11880,11880,11880,0
20230828,150500,107181310,11880,11880,11880,11880,87
20230828,150400,106147750,11880,11880,11880,11880,2
20230828,150300,106123990,11870,11870,11870,11870,0
20230828,150200,106123990,11870,11870,11870,11870,0
20230828,150100,106123990,11870,11870,11870,11870,0
20230828,150000,106123990,11870,11870,11870,11870,0
20230828,145900,106123990,11870,11870,11870,11870,0
20230828,145800,106123990,11870,11870,11870,11870,0
20230828,145700,106123990,11870,11870,11870,11870,0
20230828,145600,106123990,11870,11870,11870,11870,0
20230828,145500,106123990,11870,11870,11870,11870,1
20230828,145400,106112120,11870,11870,11870,11870,0
20230828,145300,106112120,11870,11870,11870,11870,0
20230828,145200,106112120,11870,11870,11870,11870,0
20230828,145100,106112120,11870,11870,11870,11870,15
20230828,145000,105934070,11870,11870,11870,11870,10
20230828,144900,105815370,11870,11870,11870,11870,10
20230828,144800,105696670,11870,11870,11870,11870,38
20230828,144700,105245610,11860,11860,11860,11860,0
20230828,144600,105245610,11860,11860,11860,11860,0
20230828,144500,105245610,11860,11860,11860,11860,0
20230828,144400,105245610,11860,11860,11860,11860,0
20230828,144300,105245610,11860,11860,11860,11860,0
20230828,144200,105245610,11860,11860,11860,11860,29
20230828,144100,104901670,11860,11860,11860,11860,17
20230828,144000,104700050,11860,11860,11860,11860,2
20230828,143900,104676330,11860,11860,11860,11860,12
20230828,143800,104534010,11860,11860,11860,11860,0
20230828,143700,104534010,11860,11860,11860,11860,15
20230828,143600,104356110,11870,11870,11870,11870,12
20230828,143500,104213670,11870,11870,11870,11870,0
20230828,143400,104213670,11870,11870,11870,11850,3666
20230828,143300,60769550,11870,11870,11870,11870,0
20230828,143200,60769550,11870,11870,11870,11870,0
20230828,143100,60769550,11870,11870,11870,11870,0
20230828,143000,60769550,11870,11870,11870,11870,0
20230828,142900,60769550,11870,11860,11870,11860,10
20230828,142800,60650860,11870,11870,11870,11870,13
20230828,142700,60496550,11870,11870,11870,11870,43
20230828,142600,59986140,11870,11870,11870,11870,0
20230828,142500,59986140,11870,11870,11870,11870,0
20230828,142400,59986140,11870,11870,11870,11870,0
20230828,142300,59986140,11870,11870,11870,11870,0
20230828,142200,59986140,11870,11870,11870,11870,0
20230828,142100,59986140,11870,11870,11870,11870,20
20230828,142000,59748740,11870,11870,11870,11870,0
20230828,141900,59748740,11870,11870,11870,11870,0
20230828,141800,59748740,11870,11870,11870,11870,0
20230828,141700,59748740,11870,11870,11870,11870,0
20230828,141600,59748740,11870,11870,11870,11870,1
20230828,141500,59736870,11880,11880,11880,11880,13
20230828,141400,59582430,11880,11880,11880,11880,0
20230828,141300,59582430,11880,11880,11880,11880,14
20230828,141200,59416110,11880,11880,11880,11880,0
20230828,141100,59416110,11880,11880,11880,11880,14
20230828,141000,59249790,11880,11880,11880,11880,20
20230828,140900,59012190,11810,11880,11880,11810,42
20230828,140800,58515330,11880,11880,11880,11880,0
20230828,140700,58515330,11880,11880,11880,11880,13
20230828,140600,58360890,11880,11880,11880,11880,0
20230828,140500,58360890,11880,11880,11880,11880,13
20230828,140400,58206450,11880,11880,11880,11880,0
20230828,140300,58206450,11880,11880,11880,11880,16
20230828,140200,58016370,11880,11880,11880,11880,1
20230828,140100,58004490,11880,11880,11880,11880,14
20230828,140000,57838170,11880,11880,11880,11880,0
20230828,135900,57838170,11880,11880,11880,11880,12
20230828,135800,57695610,11880,11880,11880,11880,0
20230828,135700,57695610,11880,11880,11880,11880,13
20230828,135600,57541170,11880,11880,11880,11880,0
20230828,135500,57541170,11880,11880,11880,11880,12
20230828,135400,57398610,11880,11880,11880,11880,0
20230828,135300,57398610,11880,11880,11880,11880,14
20230828,135200,57232290,11880,11880,11880,11880,0
20230828,135100,57232290,11880,11880,11880,11880,13
20230828,135000,57077850,11880,11880,11880,11880,0
20230828,134900,57077850,11880,11880,11880,11880,29
20230828,134800,56733330,11800,11800,11800,11800,0
20230828,134700,56733330,11800,11870,11870,11800,292
20230828,134600,53287440,11880,11880,11880,11880,0
20230828,134500,53287440,11880,11880,11880,11880,13
20230828,134400,53133000,11880,11880,11880,11880,0
20230828,134300,53133000,11880,11880,11880,11880,13
20230828,134200,52978560,11880,11880,11880,11880,0
20230828,134100,52978560,11880,11880,11880,11880,14
20230828,134000,52812240,11880,11880,11880,11880,0
20230828,133900,52812240,11880,11880,11880,11880,13
20230828,133800,52657800,11880,11880,11880,11880,12
20230828,133700,52515240,11880,11880,11880,11880,0
20230828,133600,52515240,11880,11880,11880,11870,49
20230828,133500,51933130,11880,11880,11880,11880,27
20230828,133400,51612370,11870,11870,11870,11870,0
20230828,133300,51612370,11870,11870,11870,11870,0
20230828,133200,51612370,11870,11870,11870,11870,0
20230828,133100,51612370,11870,11870,11870,11870,0
20230828,133000,51612370,11870,11870,11870,11870,21
20230828,132900,51363100,11870,11870,11870,11870,0
20230828,132800,51363100,11870,11870,11870,11870,12
20230828,132700,51220660,11870,11870,11870,11870,0
20230828,132600,51220660,11870,11870,11870,11870,64
20230828,132500,50460980,11870,11870,11870,11870,7
20230828,132400,50377890,11870,11870,11870,11870,0
20230828,132300,50377890,11870,11870,11870,11870,1
20230828,132200,50366020,11870,11870,11870,11870,30
20230828,132100,50009920,11870,11870,11870,11870,0
20230828,132000,50009920,11870,11890,11890,11870,14
20230828,131900,49843480,11890,11890,11890,11890,0
20230828,131800,49843480,11890,11880,11890,11880,25
20230828,131700,49546340,11880,11880,11880,11880,0
20230828,131600,49546340,11880,11880,11880,11880,34
20230828,131500,49142420,11880,11880,11880,11880,10
20230828,131400,49023620,11880,11880,11880,11870,22
20230828,131300,48762270,11870,11870,11870,11870,0
20230828,131200,48762270,11870,11870,11870,11870,21
20230828,131100,48513000,11870,11870,11870,11870,1
20230828,131000,48501130,11870,11870,11870,11870,32
20230828,130900,48121290,11870,11870,11870,11870,0
20230828,130800,48121290,11870,11870,11870,11870,26
20230828,130700,47812670,11870,11870,11870,11870,0
20230828,130600,47812670,11870,11870,11870,11870,0
20230828,130500,47812670,11870,11870,11870,11870,31
20230828,130400,47444700,11880,11880,11880,11880,24
20230828,130300,47159580,11880,11880,11880,11880,1
20230828,130200,47147700,11880,11880,11880,11880,12
20230828,130100,47005140,11880,11880,11880,11880,33
20230828,130000,46613100,11870,11870,11870,11870,0
20230828,125900,46613100,11870,11870,11870,11870,41
20230828,125800,46126430,11870,11870,11870,11870,7
20230828,125700,46043340,11870,11890,11890,11870,45
20230828,125600,45508950,11890,11890,11890,11890,5
20230828,125500,45449500,11890,11890,11890,11890,21
20230828,125400,45199810,11890,11890,11890,11890,3
20230828,125300,45164140,11890,11890,11890,11890,16
20230828,125200,44973900,11890,11890,11890,11890,15
20230828,125100,44795550,11890,11890,11890,11890,2
20230828,125000,44771770,11880,11880,11880,11880,19
20230828,124900,44546050,11880,11890,11890,11880,9
20230828,124800,44439080,11880,11880,11880,11880,161
20230828,124700,42526400,11870,11870,11870,11870,6
20230828,124600,42455180,11850,11850,11850,11850,2
20230828,124500,42431480,11850,11850,11850,11850,52
20230828,124400,41815280,11850,11850,11850,11850,8
20230828,124300,41720480,11850,11850,11850,11850,0
20230828,124200,41720480,11850,11850,11850,11850,0
20230828,124100,41720480,11850,11850,11850,11850,0
20230828,124000,41720480,11850,11850,11850,11850,0
20230828,123900,41720480,11850,11850,11850,11850,0
20230828,123800,41720480,11850,11850,11850,11850,0
20230828,123700,41720480,11850,11850,11850,11850,0
20230828,123600,41720480,11850,11850,11850,11850,0
20230828,123500,41720480,11850,11850,11850,11850,91
20230828,123400,40642130,11840,11840,11840,11840,0
20230828,123300,40642130,11840,11840,11840,11840,11
20230828,123200,40511890,11840,11840,11840,11840,0
20230828,123100,40511890,11840,11840,11840,11840,15
20230828,123000,40334290,11840,11840,11840,11840,5
20230828,122900,40275090,11830,11830,11830,11830,9
20230828,122800,40168620,11830,11830,11830,11830,9
20230828,122700,40062150,11830,11830,11830,11830,3
20230828,122600,40026660,11830,11830,11830,11830,0
20230828,122500,40026660,11830,11830,11830,11830,12
20230828,122400,39884700,11850,11850,11850,11850,0
20230828,122300,39884700,11850,11850,11850,11850,13
20230828,122200,39730650,11850,11850,11850,11850,0
20230828,122100,39730650,11850,11850,11850,11850,26
20230828,122000,39422550,11850,11810,11850,11810,2
20230828,121900,39398890,11810,11800,11810,11800,77
20230828,121800,38489540,11800,11780,11800,11780,322
20230828,121700,34690620,11770,11770,11770,11770,0
20230828,121600,34690620,11770,11770,11770,11770,1
20230828,121500,34678850,11770,11770,11770,11770,1
20230828,121400,34667080,11770,11770,11770,11770,5
20230828,121300,34608230,11770,11770,11770,11770,15
20230828,121200,34431680,11780,11780,11780,11780,0
20230828,121100,34431680,11780,11780,11780,11780,128
20230828,121000,32923840,11760,11760,11760,11760,0
20230828,120900,32923840,11760,11750,11760,11750,74
20230828,120800,32054130,11700,11700,11700,11700,0
20230828,120700,32054130,11700,11700,11700,11700,0
20230828,120600,32054130,11700,11700,11700,11700,0
20230828,120500,32054130,11700,11730,11730,11700,2000
20230828,120400,8652750,11730,11730,11730,11730,0
20230828,120300,8652750,11730,11730,11730,11730,19
20230828,120200,8429880,11730,11730,11730,11730,2
20230828,120100,8406420,11730,11730,11730,11730,0
20230828,120000,8406420,11730,11730,11730,11730,0
20230828,115900,8406420,11730,11730,11730,11730,0
20230828,115800,8406420,11730,11730,11730,11730,0
20230828,115700,8406420,11730,11730,11730,11730,0
20230828,115600,8406420,11730,11700,11730,11700,213
20230828,115500,5912220,11700,11700,11700,11700,0
20230828,115400,5912220,11700,11700,11700,11700,0
20230828,115300,5912220,11700,11700,11700,11700,5
20230828,115200,5853720,11690,11690,11690,11690,0
20230828,115100,5853720,11690,11690,11690,11690,0
20230828,115000,5853720,11690,11690,11690,11690,0
20230828,114900,5853720,11690,11690,11690,11690,0
20230828,114800,5853720,11690,11690,11690,11690,0
20230828,114700,5853720,11690,11690,11690,11690,0
20230828,114600,5853720,11690,11690,11690,11690,1
20230828,114500,5842030,11690,11690,11690,11690,0
20230828,114400,5842030,11690,11690,11690,11690,0
20230828,114300,5842030,11690,11690,11690,11690,3
20230828,114200,5806960,11680,11680,11680,11680,0
20230828,114100,5806960,11680,11680,11680,11680,0
20230828,114000,5806960,11680,11680,11680,11680,0
20230828,113900,5806960,11680,11680,11680,11680,0
20230828,113800,5806960,11680,11680,11680,11680,0
20230828,113700,5806960,11680,11680,11680,11680,0
20230828,113600,5806960,11680,11680,11680,11680,0
20230828,113500,5806960,11680,11680,11680,11680,0
20230828,113400,5806960,11680,11680,11680,11680,0
20230828,113300,5806960,11680,11680,11680,11680,0
20230828,113200,5806960,11680,11680,11680,11680,0
20230828,113100,5806960,11680,11680,11680,11680,0
20230828,113000,5806960,11680,11680,11680,11680,0
20230828,112900,5806960,11680,11680,11680,11680,0
20230828,112800,5806960,11680,11680,11680,11680,0
20230828,112700,5806960,11680,11680,11680,11680,0
20230828,112600,5806960,11680,11680,11680,11680,0
20230828,112500,5806960,11680,11680,11680,11680,0
20230828,112400,5806960,11680,11680,11680,11680,0
20230828,112300,5806960,11680,11680,11680,11680,0
20230828,112200,5806960,11680,11680,11680,11680,1
20230828,112100,5795280,11680,11680,11680,11680,0
20230828,112000,5795280,11680,11680,11680,11680,10
20230828,111900,5678480,11700,11700,11700,11700,0
20230828,111800,5678480,11700,11700,11700,11700,0
20230828,111700,5678480,11700,11700,11700,11700,0
20230828,111600,5678480,11700,11700,11700,11700,0
20230828,111500,5678480,11700,11700,11700,11700,0
20230828,111400,5678480,11700,11700,11700,11700,0
20230828,111300,5678480,11700,11700,11700,11700,0
20230828,111200,5678480,11700,11700,11700,11700,0
20230828,111100,5678480,11700,11700,11700,11700,3
20230828,111000,5643380,11700,11700,11700,11700,0
20230828,110900,5643380,11700,11700,11700,11700,0
20230828,110800,5643380,11700,11700,11700,11700,0
20230828,110700,5643380,11700,11700,11700,11700,0
20230828,110600,5643380,11700,11700,11700,11700,0
20230828,110500,5643380,11700,11700,11700,11700,0
20230828,110400,5643380,11700,11700,11700,11700,0
20230828,110300,5643380,11700,11700,11700,11700,0
20230828,110200,5643380,11700,11700,11700,11700,0
20230828,110100,5643380,11700,11700,11700,11700,1
20230828,110000,5631680,11700,11700,11700,11700,0
20230828,105900,5631680,11700,11700,11700,11700,0
20230828,105800,5631680,11700,11700,11700,11700,0
20230828,105700,5631680,11700,11700,11700,11700,1
20230828,105600,5619980,11660,11660,11660,11660,0
20230828,105500,5619980,11660,11660,11660,11660,0
20230828,105400,5619980,11660,11660,11660,11660,0
20230828,105300,5619980,11660,11660,11660,11660,0
20230828,105200,5619980,11660,11660,11660,11660,0
20230828,105100,5619980,11660,11660,11660,11660,49
20230828,105000,5048640,11700,11700,11700,11700,0
20230828,104900,5048640,11700,11700,11700,11700,0
20230828,104800,5048640,11700,11700,11700,11700,0
20230828,104700,5048640,11700,11700,11700,11700,0
20230828,104600,5048640,11700,11700,11700,11700,0
20230828,104500,5048640,11700,11700,11700,11700,0
20230828,104400,5048640,11700,11700,11700,11700,0
20230828,104300,5048640,11700,11700,11700,11700,0
20230828,104200,5048640,11700,11700,11700,11700,0
20230828,104100,5048640,11700,11700,11700,11700,1
20230828,104000,5036940,11700,11700,11700,11700,0
20230828,103900,5036940,11700,11700,11700,11700,2
20230828,103800,5013540,11700,11700,11700,11700,0
20230828,103700,5013540,11700,11700,11700,11700,0
20230828,103600,5013540,11700,11700,11700,11700,0
20230828,103500,5013540,11700,11700,11700,11700,0
20230828,103400,5013540,11700,11700,11700,11700,0
20230828,103300,5013540,11700,11700,11700,11700,0
20230828,103200,5013540,11700,11700,11700,11700,0
20230828,103100,5013540,11700,11700,11700,11700,12
20230828,103000,4873140,11700,11700,11700,11700,0
20230828,102900,4873140,11700,11700,11700,11700,0
20230828,102800,4873140,11700,11700,11700,11700,0
20230828,102700,4873140,11700,11700,11700,11700,0
20230828,102600,4873140,11700,11700,11700,11700,0
20230828,102500,4873140,11700,11700,11700,11700,0
20230828,102400,4873140,11700,11700,11700,11700,0
20230828,102300,4873140,11700,11700,11700,11700,0
20230828,102200,4873140,11700,11700,11700,11700,0
20230828,102100,4873140,11700,11700,11700,11700,1
20230828,102000,4861440,11700,11700,11700,11700,0
20230828,101900,4861440,11700,11700,11700,11700,0
20230828,101800,4861440,11700,11700,11700,11700,0
20230828,101700,4861440,11700,11700,11700,11700,0
20230828,101600,4861440,11700,11670,11700,11670,109
20230828,101500,3587950,11670,11670,11670,11670,0
20230828,101400,3587950,11670,11670,11670,11670,0
20230828,101300,3587950,11670,11670,11670,11670,0
20230828,101200,3587950,11670,11670,11670,11670,0
20230828,101100,3587950,11670,11670,11670,11670,2
20230828,101000,3564610,11670,11670,11670,11670,0
20230828,100900,3564610,11670,11670,11670,11670,0
20230828,100800,3564610,11670,11670,11670,11670,0
20230828,100700,3564610,11670,11670,11670,11670,0
20230828,100600,3564610,11670,11670,11670,11670,0
20230828,100500,3564610,11670,11670,11670,11670,0
20230828,100400,3564610,11670,11670,11670,11670,1
20230828,100300,3552940,11670,11670,11670,11670,0
20230828,100200,3552940,11670,11670,11670,11670,0
20230828,100100,3552940,11670,11670,11670,11670,2
20230828,100000,3529600,11670,11670,11670,11670,0
20230828,095900,3529600,11670,11670,11670,11670,0
20230828,095800,3529600,11670,11670,11670,11670,0
20230828,095700,3529600,11670,11670,11670,11670,0
20230828,095600,3529600,11670,11670,11670,11670,1
20230828,095500,3517930,11680,11680,11680,11680,0
20230828,095400,3517930,11680,11680,11680,11680,0
20230828,095300,3517930,11680,11680,11680,11680,0
20230828,095200,3517930,11680,11680,11680,11680,0
20230828,095100,3517930,11680,11680,11680,11680,1
20230828,095000,3506250,11680,11680,11680,11680,50
20230828,094900,2922250,11680,11680,11680,11680,0
20230828,094800,2922250,11680,11640,11680,11640,5
20230828,094700,2863920,11630,11630,11630,11630,154
20230828,094600,1072900,11630,11630,11630,11630,0
20230828,094500,1072900,11630,11630,11630,11630,0
20230828,094400,1072900,11630,11630,11630,11630,0
20230828,094300,1072900,11630,11630,11630,11630,0
20230828,094200,1072900,11630,11630,11630,11630,0
20230828,094100,1072900,11630,11630,11630,11630,2
20230828,094000,1049640,11630,11630,11630,11630,0
20230828,093900,1049640,11630,11630,11630,11630,0
20230828,093800,1049640,11630,11630,11630,11630,0
20230828,093700,1049640,11630,11630,11630,11630,4
20230828,093600,1003120,11630,11630,11630,11630,0
20230828,093500,1003120,11630,11630,11630,11630,1
20230828,093400,991490,11630,11630,11630,11630,0
20230828,093300,991490,11630,11630,11630,11630,0
20230828,093200,991490,11630,11630,11630,11630,0
20230828,093100,991490,11630,11630,11630,11630,7
20230828,093000,910080,11520,11520,11520,11520,0
20230828,092900,910080,11520,11520,11520,11520,0
20230828,092800,910080,11520,11520,11520,11520,0
20230828,092700,910080,11520,11520,11520,11520,0
20230828,092600,910080,11520,11520,11520,11520,0
20230828,092500,910080,11520,11520,11520,11520,0
20230828,092400,910080,11520,11520,11520,11520,0
20230828,092300,910080,11520,11520,11520,11520,0
20230828,092200,910080,11520,11520,11520,11520,0
20230828,092100,910080,11520,11520,11520,11520,0
20230828,092000,910080,11520,11520,11520,11520,0
20230828,091900,910080,11520,11520,11520,11520,0
20230828,091800,910080,11520,11520,11520,11520,0
20230828,091700,910080,11520,11520,11520,11520,0
20230828,091600,910080,11520,11520,11520,11520,0
20230828,091500,910080,11520,11520,11520,11520,0
20230828,091400,910080,11520,11520,11520,11520,0
20230828,091300,910080,11520,11520,11520,11520,0
20230828,091200,910080,11520,11520,11520,11520,0
20230828,091100,910080,11520,11520,11520,11520,0
20230828,091000,910080,11520,11520,11520,11520,0
20230828,090900,910080,11520,11520,11520,11520,0
20230828,090800,910080,11520,11520,11520,11520,0
20230828,090700,910080,11520,11520,11520,11520,0
20230828,090600,910080,11520,11520,11520,11520,0
20230828,090500,910080,11520,11520,11520,11520,0
20230828,090400,910080,11520,11520,11520,11520,0
20230828,090300,910080,11520,11520,11520,11520,0
20230828,090200,910080,11520,11520,11520,11520,0
20230828,090100,910080,11520,11520,11520,11520,0
20230828,090000,910080,11520,11520,11520,11520,79