KissMeData/072020/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,193900,146633370,11030,11030,11030,11030,771
20230830,193800,146633370,11030,11030,11030,11030,0
20230830,193700,146633370,11030,11030,11030,11030,0
20230830,193600,146633370,11030,11030,11030,11030,0
20230830,193500,146633370,11030,11030,11030,11030,0
20230830,193400,146633370,11030,11030,11030,11030,0
20230830,193300,146633370,11030,11030,11030,11030,0
20230830,193200,146633370,11030,11030,11030,11030,0
20230830,193100,146633370,11030,11030,11030,11030,0
20230830,193000,146633370,11030,11030,11030,11030,0
20230830,192900,146633370,11030,11030,11030,11030,0
20230830,192800,146633370,11030,11030,11030,11030,0
20230830,192700,146633370,11030,11030,11030,11030,0
20230830,192600,146633370,11030,11030,11030,11030,0
20230830,192500,146633370,11030,11030,11030,11030,0
20230830,192400,146633370,11030,11030,11030,11030,0
20230830,192300,146633370,11030,11030,11030,11030,0
20230830,192200,146633370,11030,11030,11030,11030,0
20230830,192100,146633370,11030,11030,11030,11030,0
20230830,192000,146633370,11030,11030,11030,11030,0
20230830,191900,146633370,11030,11030,11030,11030,0
20230830,191800,146633370,11030,11030,11030,11030,0
20230830,191700,146633370,11030,11030,11030,11030,0
20230830,191600,146633370,11030,11030,11030,11030,0
20230830,191500,146633370,11030,11030,11030,11030,0
20230830,191400,146633370,11030,11030,11030,11030,0
20230830,191300,146633370,11030,11030,11030,11030,0
20230830,191200,146633370,11030,11030,11030,11030,0
20230830,191100,146633370,11030,11030,11030,11030,0
20230830,191000,146633370,11030,11030,11030,11030,0
20230830,190900,146633370,11030,11030,11030,11030,771
20230830,190800,146633370,11030,11030,11030,11030,0
20230830,190700,146633370,11030,11030,11030,11030,0
20230830,190600,146633370,11030,11030,11030,11030,0
20230830,190500,146633370,11030,11030,11030,11030,0
20230830,190400,146633370,11030,11030,11030,11030,0
20230830,190300,146633370,11030,11030,11030,11030,0
20230830,190200,146633370,11030,11030,11030,11030,0
20230830,190100,146633370,11030,11030,11030,11030,0
20230830,190000,146633370,11030,11030,11030,11030,0
20230830,185900,146633370,11030,11030,11030,11030,0
20230830,185800,146633370,11030,11030,11030,11030,0
20230830,185700,146633370,11030,11030,11030,11030,0
20230830,185600,146633370,11030,11030,11030,11030,0
20230830,185500,146633370,11030,11030,11030,11030,0
20230830,185400,146633370,11030,11030,11030,11030,0
20230830,185300,146633370,11030,11030,11030,11030,0
20230830,185200,146633370,11030,11030,11030,11030,0
20230830,185100,146633370,11030,11030,11030,11030,0
20230830,185000,146633370,11030,11030,11030,11030,0
20230830,184900,146633370,11030,11030,11030,11030,0
20230830,184800,146633370,11030,11030,11030,11030,0
20230830,184700,146633370,11030,11030,11030,11030,0
20230830,184600,146633370,11030,11030,11030,11030,0
20230830,184500,146633370,11030,11030,11030,11030,0
20230830,184400,146633370,11030,11030,11030,11030,0
20230830,184300,146633370,11030,11030,11030,11030,0
20230830,184200,146633370,11030,11030,11030,11030,0
20230830,184100,146633370,11030,11030,11030,11030,0
20230830,184000,146633370,11030,11030,11030,11030,0
20230830,183900,146633370,11030,11030,11030,11030,771
20230830,183800,146633370,11030,11030,11030,11030,0
20230830,183700,146633370,11030,11030,11030,11030,0
20230830,183600,146633370,11030,11030,11030,11030,0
20230830,183500,146633370,11030,11030,11030,11030,0
20230830,183400,146633370,11030,11030,11030,11030,0
20230830,183300,146633370,11030,11030,11030,11030,0
20230830,183200,146633370,11030,11030,11030,11030,0
20230830,183100,146633370,11030,11030,11030,11030,0
20230830,183000,146633370,11030,11030,11030,11030,0
20230830,182900,146633370,11030,11030,11030,11030,0
20230830,182800,146633370,11030,11030,11030,11030,0
20230830,182700,146633370,11030,11030,11030,11030,0
20230830,182600,146633370,11030,11030,11030,11030,0
20230830,182500,146633370,11030,11030,11030,11030,0
20230830,182400,146633370,11030,11030,11030,11030,0
20230830,182300,146633370,11030,11030,11030,11030,0
20230830,182200,146633370,11030,11030,11030,11030,0
20230830,182100,146633370,11030,11030,11030,11030,0
20230830,182000,146633370,11030,11030,11030,11030,0
20230830,181900,146633370,11030,11030,11030,11030,0
20230830,181800,146633370,11030,11030,11030,11030,0
20230830,181700,146633370,11030,11030,11030,11030,0
20230830,181600,146633370,11030,11030,11030,11030,0
20230830,181500,146633370,11030,11030,11030,11030,0
20230830,181400,146633370,11030,11030,11030,11030,0
20230830,181300,146633370,11030,11030,11030,11030,0
20230830,181200,146633370,11030,11030,11030,11030,0
20230830,181100,146633370,11030,11030,11030,11030,0
20230830,181000,146633370,11030,11030,11030,11030,0
20230830,180900,146633370,11030,11030,11030,11030,771
20230830,180800,146633370,11030,11030,11030,11030,0
20230830,180700,146633370,11030,11030,11030,11030,0
20230830,180600,146633370,11030,11030,11030,11030,0
20230830,180500,146633370,11030,11030,11030,11030,0
20230830,180400,146633370,11030,11030,11030,11030,0
20230830,180300,146633370,11030,11030,11030,11030,0
20230830,180200,146633370,11030,11030,11030,11030,0
20230830,180100,146633370,11030,11030,11030,11030,0
20230830,180000,146633370,11030,11030,11030,11030,0
20230830,175900,146633370,11030,11030,11030,11030,0
20230830,175800,146633370,11030,11030,11030,11030,0
20230830,175700,146633370,11030,11030,11030,11030,0
20230830,175600,146633370,11030,11030,11030,11030,0
20230830,175500,146633370,11030,11030,11030,11030,0
20230830,175400,146633370,11030,11030,11030,11030,0
20230830,175300,146633370,11030,11030,11030,11030,0
20230830,175200,146633370,11030,11030,11030,11030,0
20230830,175100,146633370,11030,11030,11030,11030,0
20230830,175000,146633370,11030,11030,11030,11030,0
20230830,174900,146633370,11030,11030,11030,11030,0
20230830,174800,146633370,11030,11030,11030,11030,0
20230830,174700,146633370,11030,11030,11030,11030,0
20230830,174600,146633370,11030,11030,11030,11030,0
20230830,174500,146633370,11030,11030,11030,11030,0
20230830,174400,146633370,11030,11030,11030,11030,0
20230830,174300,146633370,11030,11030,11030,11030,0
20230830,174200,146633370,11030,11030,11030,11030,0
20230830,174100,146633370,11030,11030,11030,11030,0
20230830,174000,146633370,11030,11030,11030,11030,0
20230830,173900,146633370,11030,11030,11030,11030,771
20230830,173800,146633370,11030,11030,11030,11030,0
20230830,173700,146633370,11030,11030,11030,11030,0
20230830,173600,146633370,11030,11030,11030,11030,0
20230830,173500,146633370,11030,11030,11030,11030,0
20230830,173400,146633370,11030,11030,11030,11030,0
20230830,173300,146633370,11030,11030,11030,11030,0
20230830,173200,146633370,11030,11030,11030,11030,0
20230830,173100,146633370,11030,11030,11030,11030,0
20230830,173000,146633370,11030,11030,11030,11030,0
20230830,172900,146633370,11030,11030,11030,11030,0
20230830,172800,146633370,11030,11030,11030,11030,0
20230830,172700,146633370,11030,11030,11030,11030,0
20230830,172600,146633370,11030,11030,11030,11030,0
20230830,172500,146633370,11030,11030,11030,11030,0
20230830,172400,146633370,11030,11030,11030,11030,0
20230830,172300,146633370,11030,11030,11030,11030,0
20230830,172200,146633370,11030,11030,11030,11030,0
20230830,172100,146633370,11030,11030,11030,11030,0
20230830,172000,146633370,11030,11030,11030,11030,0
20230830,171900,146633370,11030,11030,11030,11030,0
20230830,171800,146633370,11030,11030,11030,11030,0
20230830,171700,146633370,11030,11030,11030,11030,0
20230830,171600,146633370,11030,11030,11030,11030,0
20230830,171500,146633370,11030,11030,11030,11030,0
20230830,171400,146633370,11030,11030,11030,11030,0
20230830,171300,146633370,11030,11030,11030,11030,0
20230830,171200,146633370,11030,11030,11030,11030,0
20230830,171100,146633370,11030,11030,11030,11030,0
20230830,171000,146633370,11030,11030,11030,11030,0
20230830,170900,146633370,11030,11030,11030,11030,771
20230830,170800,146633370,11030,11030,11030,11030,0
20230830,170700,146633370,11030,11030,11030,11030,0
20230830,170600,146633370,11030,11030,11030,11030,0
20230830,170500,146633370,11030,11030,11030,11030,0
20230830,170400,146633370,11030,11030,11030,11030,0
20230830,170300,146633370,11030,11030,11030,11030,0
20230830,170200,146633370,11030,11030,11030,11030,0
20230830,170100,146633370,11030,11030,11030,11030,0
20230830,170000,146633370,11030,11030,11030,11030,0
20230830,165900,146633370,11030,11030,11030,11030,0
20230830,165800,146633370,11030,11030,11030,11030,0
20230830,165700,146633370,11030,11030,11030,11030,0
20230830,165600,146633370,11030,11030,11030,11030,0
20230830,165500,146633370,11030,11030,11030,11030,0
20230830,165400,146633370,11030,11030,11030,11030,0
20230830,165300,146633370,11030,11030,11030,11030,0
20230830,165200,146633370,11030,11030,11030,11030,0
20230830,165100,146633370,11030,11030,11030,11030,0
20230830,165000,146633370,11030,11030,11030,11030,0
20230830,164900,146633370,11030,11030,11030,11030,0
20230830,164800,146633370,11030,11030,11030,11030,0
20230830,164700,146633370,11030,11030,11030,11030,0
20230830,164600,146633370,11030,11030,11030,11030,0
20230830,164500,146633370,11030,11030,11030,11030,0
20230830,164400,146633370,11030,11030,11030,11030,0
20230830,164300,146633370,11030,11030,11030,11030,0
20230830,164200,146633370,11030,11030,11030,11030,0
20230830,164100,146633370,11030,11030,11030,11030,0
20230830,164000,146633370,11030,11030,11030,11030,0
20230830,163900,146633370,11030,11030,11030,11030,771
20230830,163800,146633370,11030,11030,11030,11030,0
20230830,163700,146633370,11030,11030,11030,11030,0
20230830,163600,146633370,11030,11030,11030,11030,0
20230830,163500,146633370,11030,11030,11030,11030,0
20230830,163400,146633370,11030,11030,11030,11030,0
20230830,163300,146633370,11030,11030,11030,11030,0
20230830,163200,146633370,11030,11030,11030,11030,0
20230830,163100,146633370,11030,11030,11030,11030,0
20230830,163000,146633370,11030,11030,11030,11030,0
20230830,162900,146633370,11030,11030,11030,11030,0
20230830,162800,146633370,11030,11030,11030,11030,0
20230830,162700,146633370,11030,11030,11030,11030,0
20230830,162600,146633370,11030,11030,11030,11030,0
20230830,162500,146633370,11030,11030,11030,11030,0
20230830,162400,146633370,11030,11030,11030,11030,0
20230830,162300,146633370,11030,11030,11030,11030,0
20230830,162200,146633370,11030,11030,11030,11030,0
20230830,162100,146633370,11030,11030,11030,11030,0
20230830,162000,146633370,11030,11030,11030,11030,0
20230830,161900,146633370,11030,11030,11030,11030,0
20230830,161800,146633370,11030,11030,11030,11030,0
20230830,161700,146633370,11030,11030,11030,11030,0
20230830,161600,146633370,11030,11030,11030,11030,0
20230830,161500,146633370,11030,11030,11030,11030,0
20230830,161400,146633370,11030,11030,11030,11030,0
20230830,161300,146633370,11030,11030,11030,11030,0
20230830,161200,146633370,11030,11030,11030,11030,0
20230830,161100,146633370,11030,11030,11030,11030,0
20230830,161000,146633370,11030,11030,11030,11030,0
20230830,160900,146633370,11030,11030,11030,11030,771
20230830,160800,146633370,11030,11030,11030,11030,0
20230830,160700,146633370,11030,11030,11030,11030,0
20230830,160600,146633370,11030,11030,11030,11030,0
20230830,160500,146633370,11030,11030,11030,11030,0
20230830,160400,146633370,11030,11030,11030,11030,0
20230830,160300,146633370,11030,11030,11030,11030,0
20230830,160200,146633370,11030,11030,11030,11030,0
20230830,160100,146633370,11030,11030,11030,11030,0
20230830,160000,146633370,11030,11030,11030,11030,0
20230830,155900,146633370,11030,11030,11030,11030,0
20230830,155800,146633370,11030,11030,11030,11030,0
20230830,155700,146633370,11030,11030,11030,11030,0
20230830,155600,146633370,11030,11030,11030,11030,0
20230830,155500,146633370,11030,11030,11030,11030,0
20230830,155400,146633370,11030,11030,11030,11030,0
20230830,155300,146633370,11030,11030,11030,11030,0
20230830,155200,146633370,11030,11030,11030,11030,0
20230830,155100,146633370,11030,11030,11030,11030,0
20230830,155000,146633370,11030,11030,11030,11030,0
20230830,154900,146633370,11030,11030,11030,11030,0
20230830,154800,146633370,11030,11030,11030,11030,0
20230830,154700,146633370,11030,11030,11030,11030,0
20230830,154600,146633370,11030,11030,11030,11030,0
20230830,154500,146633370,11030,11030,11030,11030,0
20230830,154400,146633370,11030,11030,11030,11030,0
20230830,154300,146633370,11030,11030,11030,11030,0
20230830,154200,146633370,11030,11030,11030,11030,0
20230830,154100,146633370,11030,11030,11030,11030,0
20230830,154000,146633370,11030,11030,11030,11030,0
20230830,153900,146633370,11030,11030,11030,11030,771
20230830,153800,146633370,11030,11030,11030,11030,0
20230830,153700,146633370,11030,11030,11030,11030,0
20230830,153600,146633370,11030,11030,11030,11030,0
20230830,153500,146633370,11030,11030,11030,11030,0
20230830,153400,146633370,11030,11030,11030,11030,0
20230830,153300,146633370,11030,11030,11030,11030,0
20230830,153200,146633370,11030,11030,11030,11030,0
20230830,153100,146633370,11030,11030,11030,11030,0
20230830,153000,146633370,11030,11030,11030,11030,771
20230830,152900,138129240,11020,11020,11020,11020,0
20230830,152800,138129240,11020,11020,11020,11020,0
20230830,152700,138129240,11020,11020,11020,11020,0
20230830,152600,138129240,11020,11020,11020,11020,0
20230830,152500,138129240,11020,11020,11020,11020,0
20230830,152400,138129240,11020,11020,11020,11020,0
20230830,152300,138129240,11020,11020,11020,11020,0
20230830,152200,138129240,11020,11020,11020,11020,0
20230830,152100,138129240,11020,11020,11020,11020,0
20230830,152000,138129240,11020,11020,11020,11020,0
20230830,151900,138129240,11020,11070,11070,11020,352
20230830,151800,134247630,11070,11070,11070,11070,1
20230830,151700,134236560,11040,11040,11040,11040,0
20230830,151600,134236560,11040,11040,11050,11040,69
20230830,151500,133474790,11040,11040,11040,11040,0
20230830,151400,133474790,11040,11040,11040,11040,199
20230830,151300,131277830,11040,11050,11050,11040,124
20230830,151200,129908800,11050,11050,11050,11050,54
20230830,151100,129312100,11050,11050,11050,11050,36
20230830,151000,128914300,11040,11050,11070,11040,798
20230830,150900,120097330,11060,11060,11060,11060,0
20230830,150800,120097330,11060,11060,11060,11060,241
20230830,150700,117431870,11070,11070,11070,11070,0
20230830,150600,117431870,11070,11070,11070,11070,0
20230830,150500,117431870,11070,11070,11070,11070,0
20230830,150400,117431870,11070,11070,11070,11070,0
20230830,150300,117431870,11070,11070,11070,11070,0
20230830,150200,117431870,11070,11070,11070,11070,0
20230830,150100,117431870,11070,11070,11070,11070,0
20230830,150000,117431870,11070,11070,11070,11070,0
20230830,145900,117431870,11070,11070,11070,11070,0
20230830,145800,117431870,11070,11070,11070,11070,0
20230830,145700,117431870,11070,11070,11070,11070,0
20230830,145600,117431870,11070,11070,11070,11070,0
20230830,145500,117431870,11070,11070,11070,11070,0
20230830,145400,117431870,11070,11070,11070,11070,203
20230830,145300,115184660,11060,11060,11060,11060,11
20230830,145200,115063000,11060,11060,11060,11060,120
20230830,145100,113735800,11060,11060,11060,11060,0
20230830,145000,113735800,11060,11070,11070,11050,299
20230830,144900,110428650,11080,11080,11080,11080,0
20230830,144800,110428650,11080,11080,11080,11080,0
20230830,144700,110428650,11080,11080,11080,11080,0
20230830,144600,110428650,11080,11080,11080,11080,8
20230830,144500,110340010,11090,11090,11090,11090,0
20230830,144400,110340010,11090,11090,11090,11090,0
20230830,144300,110340010,11090,11090,11090,11090,0
20230830,144200,110340010,11090,11090,11090,11090,0
20230830,144100,110340010,11090,11080,11090,11080,112
20230830,144000,109099040,11070,11070,11070,11070,50
20230830,143900,108545540,11070,11070,11070,11070,0
20230830,143800,108545540,11070,11070,11070,11070,0
20230830,143700,108545540,11070,11070,11070,11070,0
20230830,143600,108545540,11070,11080,11080,11070,4
20230830,143500,108501250,11070,11070,11070,11070,25
20230830,143400,108224500,11070,11060,11070,11060,716
20230830,143300,100304340,11050,11050,11050,11050,0
20230830,143200,100304340,11050,11050,11050,11050,0
20230830,143100,100304340,11050,11050,11050,11050,0
20230830,143000,100304340,11050,11050,11050,11050,0
20230830,142900,100304340,11050,11050,11050,11050,0
20230830,142800,100304340,11050,11050,11050,11050,39
20230830,142700,99873390,11060,11060,11060,11060,2
20230830,142600,99851270,11060,11060,11060,11060,20
20230830,142500,99630070,11060,11060,11060,11060,0
20230830,142400,99630070,11060,11060,11060,11060,0
20230830,142300,99630070,11060,11060,11060,11060,0
20230830,142200,99630070,11060,11060,11060,11060,0
20230830,142100,99630070,11060,11060,11060,11060,0
20230830,142000,99630070,11060,11060,11060,11060,7
20230830,141900,99552650,11060,11060,11070,11060,279
20230830,141800,96466900,11070,11070,11070,11070,0
20230830,141700,96466900,11070,11070,11070,11070,0
20230830,141600,96466900,11070,11070,11070,11070,14
20230830,141500,96311920,11060,11060,11060,11060,0
20230830,141400,96311920,11060,11060,11060,11060,0
20230830,141300,96311920,11060,11060,11060,11060,0
20230830,141200,96311920,11060,11060,11060,11060,0
20230830,141100,96311920,11060,11060,11060,11060,90
20230830,141000,95316520,11060,11060,11060,11060,0
20230830,140900,95316520,11060,11060,11060,11060,0
20230830,140800,95316520,11060,11060,11060,11060,0
20230830,140700,95316520,11060,11060,11060,11060,0
20230830,140600,95316520,11060,11060,11060,11060,0
20230830,140500,95316520,11060,11060,11060,11060,4
20230830,140400,95272280,11070,11070,11070,11070,0
20230830,140300,95272280,11070,11070,11070,11070,0
20230830,140200,95272280,11070,11070,11070,11070,1
20230830,140100,95261210,11070,11070,11070,11070,0
20230830,140000,95261210,11070,11070,11070,11070,9
20230830,135900,95161580,11060,11060,11060,11060,0
20230830,135800,95161580,11060,11060,11060,11060,5
20230830,135700,95106280,11050,11050,11050,11050,0
20230830,135600,95106280,11050,11050,11050,11050,0
20230830,135500,95106280,11050,11050,11050,11050,0
20230830,135400,95106280,11050,11070,11070,11050,690
20230830,135300,87477530,11070,11070,11070,11070,0
20230830,135200,87477530,11070,11070,11070,11070,48
20230830,135100,86946170,11070,11070,11070,11070,0
20230830,135000,86946170,11070,11070,11070,11070,41
20230830,134900,86492300,11070,11070,11070,11070,6
20230830,134800,86425880,11070,11070,11070,11070,0
20230830,134700,86425880,11070,11070,11070,11070,1
20230830,134600,86414810,11060,11060,11060,11060,1
20230830,134500,86403750,11070,11070,11070,11070,6
20230830,134400,86337330,11060,11060,11060,11060,0
20230830,134300,86337330,11060,11060,11060,11060,146
20230830,134200,84722570,11060,11060,11060,11060,1
20230830,134100,84711510,11060,11060,11060,11060,0
20230830,134000,84711510,11060,11060,11060,11060,0
20230830,133900,84711510,11060,11060,11060,11060,12
20230830,133800,84578790,11060,11060,11060,11060,1
20230830,133700,84567730,11060,11060,11060,11060,0
20230830,133600,84567730,11060,11060,11060,11060,0
20230830,133500,84567730,11060,11060,11060,11060,0
20230830,133400,84567730,11060,11060,11060,11060,6
20230830,133300,84501370,11060,11060,11060,11060,1
20230830,133200,84490310,11060,11060,11060,11060,0
20230830,133100,84490310,11060,11060,11060,11060,0
20230830,133000,84490310,11060,11060,11060,11060,0
20230830,132900,84490310,11060,11060,11060,11060,0
20230830,132800,84490310,11060,11060,11060,11060,0
20230830,132700,84490310,11060,11060,11060,11060,0
20230830,132600,84490310,11060,11060,11060,11060,0
20230830,132500,84490310,11060,11060,11060,11060,0
20230830,132400,84490310,11060,11060,11060,11060,0
20230830,132300,84490310,11060,11060,11060,11060,0
20230830,132200,84490310,11060,11060,11060,11060,0
20230830,132100,84490310,11060,11060,11060,11060,0
20230830,132000,84490310,11060,11060,11060,11060,10
20230830,131900,84379710,11060,11060,11060,11060,0
20230830,131800,84379710,11060,11060,11060,11060,0
20230830,131700,84379710,11060,11060,11060,11060,16
20230830,131600,84202750,11060,11060,11060,11060,12
20230830,131500,84070030,11060,11060,11060,11060,0
20230830,131400,84070030,11060,11060,11060,11060,20
20230830,131300,83848830,11050,11050,11050,11050,0
20230830,131200,83848830,11050,11050,11050,11050,10
20230830,131100,83738330,11050,11050,11050,11050,0
20230830,131000,83738330,11050,11050,11050,11050,10
20230830,130900,83627830,11050,11050,11050,11050,0
20230830,130800,83627830,11050,11050,11050,11050,0
20230830,130700,83627830,11050,11050,11050,11050,0
20230830,130600,83627830,11050,11050,11050,11050,0
20230830,130500,83627830,11050,11050,11050,11050,0
20230830,130400,83627830,11050,11050,11050,11050,0
20230830,130300,83627830,11050,11050,11050,11050,70
20230830,130200,82854330,11050,11050,11050,11050,0
20230830,130100,82854330,11050,11050,11050,11050,0
20230830,130000,82854330,11050,11050,11050,11050,0
20230830,125900,82854330,11050,11050,11050,11050,0
20230830,125800,82854330,11050,11060,11060,11050,65
20230830,125700,82135440,11070,11070,11070,11070,0
20230830,125600,82135440,11070,11070,11070,11070,0
20230830,125500,82135440,11070,11070,11070,11070,0
20230830,125400,82135440,11070,11070,11070,11070,0
20230830,125300,82135440,11070,11070,11070,11070,0
20230830,125200,82135440,11070,11080,11080,11070,82
20230830,125100,81227510,11070,11070,11070,11070,54
20230830,125000,80629730,11070,11070,11070,11070,0
20230830,124900,80629730,11070,11070,11070,11070,1
20230830,124800,80618660,11070,11070,11070,11070,0
20230830,124700,80618660,11070,11070,11070,11070,6
20230830,124600,80552240,11070,11070,11070,11070,0
20230830,124500,80552240,11070,11070,11070,11070,0
20230830,124400,80552240,11070,11070,11070,11070,2
20230830,124300,80530100,11060,11060,11060,11060,0
20230830,124200,80530100,11060,11060,11060,11060,0
20230830,124100,80530100,11060,11060,11060,11060,0
20230830,124000,80530100,11060,11060,11060,11060,0
20230830,123900,80530100,11060,11060,11060,11060,0
20230830,123800,80530100,11060,11060,11060,11060,0
20230830,123700,80530100,11060,11060,11060,11060,0
20230830,123600,80530100,11060,11060,11060,11060,0
20230830,123500,80530100,11060,11060,11060,11060,0
20230830,123400,80530100,11060,11060,11060,11060,0
20230830,123300,80530100,11060,11060,11060,11060,0
20230830,123200,80530100,11060,11060,11060,11060,0
20230830,123100,80530100,11060,11070,11070,11060,480
20230830,123000,75219440,11070,11070,11070,11070,0
20230830,122900,75219440,11070,11080,11080,11070,220
20230830,122800,72783920,11090,11090,11090,11090,0
20230830,122700,72783920,11090,11080,11090,11080,3
20230830,122600,72750670,11080,11080,11080,11080,0
20230830,122500,72750670,11080,11080,11080,11080,0
20230830,122400,72750670,11080,11080,11080,11080,0
20230830,122300,72750670,11080,11080,11080,11080,2
20230830,122200,72728510,11090,11090,11090,11090,6
20230830,122100,72661970,11080,11080,11080,11080,0
20230830,122000,72661970,11080,11080,11080,11080,2
20230830,121900,72639810,11090,11090,11090,11090,0
20230830,121800,72639810,11090,11090,11090,11090,0
20230830,121700,72639810,11090,11090,11090,11090,1
20230830,121600,72628720,11080,11080,11080,11080,0
20230830,121500,72628720,11080,11080,11080,11080,0
20230830,121400,72628720,11080,11080,11080,11080,0
20230830,121300,72628720,11080,11080,11080,11080,0
20230830,121200,72628720,11080,11080,11080,11080,0
20230830,121100,72628720,11080,11080,11080,11080,95
20230830,121000,71576120,11090,11090,11090,11090,6
20230830,120900,71509580,11080,11080,11080,11080,0
20230830,120800,71509580,11080,11080,11080,11080,0
20230830,120700,71509580,11080,11080,11080,11080,0
20230830,120600,71509580,11080,11080,11080,11080,0
20230830,120500,71509580,11080,11080,11080,11080,0
20230830,120400,71509580,11080,11080,11080,11080,120
20230830,120300,70179980,11070,11070,11070,11070,44
20230830,120200,69692900,11060,11060,11060,11060,36
20230830,120100,69294740,11070,11080,11080,11070,9
20230830,120000,69195100,11070,11070,11070,11070,107
20230830,115900,68010610,11070,11070,11070,11070,7
20230830,115800,67933120,11070,11070,11070,11070,0
20230830,115700,67933120,11070,11070,11070,11070,6
20230830,115600,67866700,11060,11060,11060,11060,0
20230830,115500,67866700,11060,11060,11060,11060,0
20230830,115400,67866700,11060,11060,11060,11060,0
20230830,115300,67866700,11060,11060,11060,11060,0
20230830,115200,67866700,11060,11060,11060,11060,239
20230830,115100,65223360,11060,11060,11060,11060,0
20230830,115000,65223360,11060,11060,11060,11060,0
20230830,114900,65223360,11060,11060,11060,11060,0
20230830,114800,65223360,11060,11060,11060,11060,0
20230830,114700,65223360,11060,11070,11070,11060,126
20230830,114600,63829740,11070,11070,11070,11070,1
20230830,114500,63818670,11070,11070,11070,11070,1
20230830,114400,63807600,11070,11070,11070,11070,0
20230830,114300,63807600,11070,11070,11070,11070,0
20230830,114200,63807600,11070,11070,11070,11070,7
20230830,114100,63730110,11060,11060,11060,11060,13
20230830,114000,63586330,11070,11070,11070,11070,0
20230830,113900,63586330,11070,11070,11070,11070,0
20230830,113800,63586330,11070,11070,11070,11070,1
20230830,113700,63575260,11070,11070,11070,11070,6
20230830,113600,63508840,11070,11070,11070,11070,50
20230830,113500,62955340,11070,11070,11070,11070,0
20230830,113400,62955340,11070,11070,11070,11070,11
20230830,113300,62833570,11070,11070,11070,11070,0
20230830,113200,62833570,11070,11070,11070,11070,6
20230830,113100,62767150,11070,11070,11070,11070,0
20230830,113000,62767150,11070,11070,11070,11070,1
20230830,112900,62756080,11070,11070,11070,11070,0
20230830,112800,62756080,11070,11070,11070,11070,6
20230830,112700,62689660,11070,11070,11070,11070,0
20230830,112600,62689660,11070,11070,11070,11070,0
20230830,112500,62689660,11070,11070,11070,11070,20
20230830,112400,62468260,11060,11060,11060,11060,0
20230830,112300,62468260,11060,11060,11060,11060,0
20230830,112200,62468260,11060,11060,11060,11060,0
20230830,112100,62468260,11060,11060,11060,11060,0
20230830,112000,62468260,11060,11060,11060,11060,350
20230830,111900,58597260,11070,11070,11070,11070,145
20230830,111800,56992110,11080,11090,11090,11080,2
20230830,111700,56969940,11090,11090,11090,11090,6
20230830,111600,56903400,11080,11080,11080,11080,0
20230830,111500,56903400,11080,11080,11080,11080,283
20230830,111400,53767760,11080,11080,11080,11080,1
20230830,111300,53756680,11080,11080,11080,11080,6
20230830,111200,53690200,11080,11080,11080,11080,0
20230830,111100,53690200,11080,11080,11080,11080,0
20230830,111000,53690200,11080,11080,11080,11080,8
20230830,110900,53601560,11080,11080,11080,11080,6
20230830,110800,53535080,11080,11080,11080,11080,0
20230830,110700,53535080,11080,11080,11080,11080,0
20230830,110600,53535080,11080,11080,11080,11080,1
20230830,110500,53524000,11080,11080,11080,11080,6
20230830,110400,53457520,11080,11080,11080,11080,2
20230830,110300,53435360,11080,11080,11080,11080,1
20230830,110200,53424280,11080,11080,11080,11080,0
20230830,110100,53424280,11080,11080,11080,11080,6
20230830,110000,53357800,11080,11080,11080,11080,4
20230830,105900,53313480,11070,11070,11070,11070,0
20230830,105800,53313480,11070,11070,11070,11070,0
20230830,105700,53313480,11070,11080,11080,11070,270
20230830,105600,50322370,11080,11080,11080,11080,73
20230830,105500,49513530,11080,11080,11080,11080,0
20230830,105400,49513530,11080,11080,11080,11080,6
20230830,105300,49447050,11080,11080,11080,11080,1
20230830,105200,49435970,11080,11080,11080,11080,0
20230830,105100,49435970,11080,11080,11080,11080,6
20230830,105000,49369490,11080,11080,11080,11080,0
20230830,104900,49369490,11080,11080,11080,11080,1
20230830,104800,49358410,11060,11060,11060,11060,0
20230830,104700,49358410,11060,11060,11060,11060,0
20230830,104600,49358410,11060,11060,11060,11060,107
20230830,104500,48174990,11060,11090,11090,11060,32
20230830,104400,47820600,11070,11070,11070,11070,109
20230830,104300,46613970,11070,11070,11070,11070,0
20230830,104200,46613970,11070,11060,11070,11060,5
20230830,104100,46558630,11070,11100,11100,11070,187
20230830,104000,44485710,11110,11110,11110,11110,0
20230830,103900,44485710,11110,11110,11110,11110,5
20230830,103800,44430160,11110,11110,11110,11110,0
20230830,103700,44430160,11110,11110,11110,11110,6
20230830,103600,44363500,11110,11110,11110,11110,1
20230830,103500,44352390,11110,11110,11110,11110,6
20230830,103400,44285730,11110,11110,11110,11110,0
20230830,103300,44285730,11110,11110,11110,11110,1
20230830,103200,44274620,11110,11110,11110,11110,0
20230830,103100,44274620,11110,11110,11110,11110,6
20230830,103000,44207960,11110,11110,11110,11110,1
20230830,102900,44196850,11110,11110,11110,11110,0
20230830,102800,44196850,11110,11110,11110,11110,6
20230830,102700,44130190,11080,11080,11080,11080,0
20230830,102600,44130190,11080,11080,11080,11080,0
20230830,102500,44130190,11080,11080,11080,11080,3
20230830,102400,44096950,11070,11100,11100,11070,132
20230830,102300,42634680,11100,11100,11100,11100,76
20230830,102200,41791080,11110,11110,11110,11110,3
20230830,102100,41757750,11110,11110,11110,11110,1
20230830,102000,41746640,11100,11110,11110,11100,36
20230830,101900,41346980,11110,11110,11110,11110,0
20230830,101800,41346980,11110,11110,11110,11110,1
20230830,101700,41335870,11110,11110,11110,11110,5
20230830,101600,41280320,11110,11110,11110,11110,0
20230830,101500,41280320,11110,11110,11110,11110,2
20230830,101400,41258100,11110,11100,11110,11100,6
20230830,101300,41191450,11100,11100,11100,11100,0
20230830,101200,41191450,11100,11100,11100,11100,3
20230830,101100,41158150,11100,11110,11110,11100,339
20230830,101000,37392520,11120,11120,11120,11120,0
20230830,100900,37392520,11120,11120,11120,11120,5
20230830,100800,37336920,11120,11120,11120,11120,4
20230830,100700,37292440,11120,11120,11120,11120,0
20230830,100600,37292440,11120,11120,11120,11120,3
20230830,100500,37259080,11120,11120,11120,11120,0
20230830,100400,37259080,11120,11120,11120,11120,3
20230830,100300,37225720,11100,11100,11100,11100,86
20230830,100200,36271120,11100,11110,11110,11100,19
20230830,100100,36060180,11120,11120,11120,11120,5
20230830,100000,36004580,11120,11120,11120,11120,2
20230830,095900,35982340,11120,11120,11120,11120,4
20230830,095800,35937860,11100,11100,11100,11100,1
20230830,095700,35926760,11100,11100,11100,11100,78
20230830,095600,35060960,11110,11110,11110,11110,21
20230830,095500,34827650,11120,11110,11120,11110,5
20230830,095400,34772090,11120,11110,11120,11110,9
20230830,095300,34672050,11110,11110,11110,11110,29
20230830,095200,34349860,11120,11110,11120,11110,10
20230830,095100,34238700,11110,11110,11110,11110,0
20230830,095000,34238700,11110,11140,11140,11110,126
20230830,094900,32837440,11120,11120,11120,11120,0
20230830,094800,32837440,11120,11130,11130,11120,2
20230830,094700,32815190,11140,11120,11140,11120,30
20230830,094600,32481070,11140,11130,11140,11130,2
20230830,094500,32458800,11140,11140,11140,11130,166
20230830,094400,30609600,11160,11160,11160,11160,0
20230830,094300,30609600,11160,11160,11160,11160,10
20230830,094200,30498000,11160,11130,11160,11130,30
20230830,094100,30164070,11160,11150,11160,11120,114
20230830,094000,28895160,11160,11160,11160,11160,3
20230830,093900,28861680,11160,11160,11160,11160,4
20230830,093800,28817040,11160,11160,11160,11160,1
20230830,093700,28805880,11160,11160,11160,11160,0
20230830,093600,28805880,11160,11150,11160,11150,155
20230830,093500,27077490,11150,11150,11150,11150,0
20230830,093400,27077490,11150,11160,11160,11150,2
20230830,093300,27055180,11160,11160,11160,11160,2
20230830,093200,27032860,11160,11160,11160,11160,9
20230830,093100,26932420,11160,11160,11160,11160,1
20230830,093000,26921260,11160,11160,11160,11160,1
20230830,092900,26910100,11140,11140,11140,11140,1
20230830,092800,26898960,11150,11160,11160,11150,3
20230830,092700,26865500,11160,11160,11160,11160,76
20230830,092600,26017340,11170,11170,11170,11170,0
20230830,092500,26017340,11170,11170,11170,11170,2
20230830,092400,25995000,11180,11180,11180,11180,0
20230830,092300,25995000,11180,11180,11180,11180,0
20230830,092200,25995000,11180,11180,11180,11180,0
20230830,092100,25995000,11180,11140,11180,11140,161
20230830,092000,24199720,11140,11130,11140,11130,6
20230830,091900,24132930,11140,11120,11140,11120,234
20230830,091800,21528430,11120,11120,11120,11120,0
20230830,091700,21528430,11120,11120,11120,11120,0
20230830,091600,21528430,11120,11120,11120,11120,0
20230830,091500,21528430,11120,11120,11120,11120,10
20230830,091400,21417230,11120,11130,11130,11120,243
20230830,091300,18712800,11140,11140,11140,11140,1
20230830,091200,18701660,11140,11140,11140,11140,7
20230830,091100,18623680,11140,11140,11140,11140,0
20230830,091000,18623680,11140,11180,11180,11140,50
20230830,090900,18065620,11180,11130,11180,11130,215
20230830,090800,15672570,11140,11140,11140,11140,0
20230830,090700,15672570,11140,11140,11140,11140,0
20230830,090600,15672570,11140,11110,11140,11110,854
20230830,090500,6176090,11110,11110,11110,11110,1
20230830,090400,6164980,11080,11070,11080,11070,69
20230830,090300,5400790,11050,11050,11050,11050,0
20230830,090200,5400790,11050,11050,11050,11050,133
20230830,090100,3931140,11050,11070,11070,11050,149
20230830,090000,2283590,11070,11100,11120,11070,206