KissMeData/084010/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194200,194720670,13020,13020,13020,13020,832
20230829,194100,194720670,13020,13020,13020,13020,0
20230829,194000,194720670,13020,13020,13020,13020,0
20230829,193900,194720670,13020,13020,13020,13020,0
20230829,193800,194720670,13020,13020,13020,13020,0
20230829,193700,194720670,13020,13020,13020,13020,0
20230829,193600,194720670,13020,13020,13020,13020,0
20230829,193500,194720670,13020,13020,13020,13020,0
20230829,193400,194720670,13020,13020,13020,13020,0
20230829,193300,194720670,13020,13020,13020,13020,0
20230829,193200,194720670,13020,13020,13020,13020,0
20230829,193100,194720670,13020,13020,13020,13020,0
20230829,193000,194720670,13020,13020,13020,13020,0
20230829,192900,194720670,13020,13020,13020,13020,0
20230829,192800,194720670,13020,13020,13020,13020,0
20230829,192700,194720670,13020,13020,13020,13020,0
20230829,192600,194720670,13020,13020,13020,13020,0
20230829,192500,194720670,13020,13020,13020,13020,0
20230829,192400,194720670,13020,13020,13020,13020,0
20230829,192300,194720670,13020,13020,13020,13020,0
20230829,192200,194720670,13020,13020,13020,13020,0
20230829,192100,194720670,13020,13020,13020,13020,0
20230829,192000,194720670,13020,13020,13020,13020,0
20230829,191900,194720670,13020,13020,13020,13020,0
20230829,191800,194720670,13020,13020,13020,13020,0
20230829,191700,194720670,13020,13020,13020,13020,0
20230829,191600,194720670,13020,13020,13020,13020,0
20230829,191500,194720670,13020,13020,13020,13020,0
20230829,191400,194720670,13020,13020,13020,13020,0
20230829,191300,194720670,13020,13020,13020,13020,0
20230829,191200,194720670,13020,13020,13020,13020,832
20230829,191100,194720670,13020,13020,13020,13020,0
20230829,191000,194720670,13020,13020,13020,13020,0
20230829,190900,194720670,13020,13020,13020,13020,0
20230829,190800,194720670,13020,13020,13020,13020,0
20230829,190700,194720670,13020,13020,13020,13020,0
20230829,190600,194720670,13020,13020,13020,13020,0
20230829,190500,194720670,13020,13020,13020,13020,0
20230829,190400,194720670,13020,13020,13020,13020,0
20230829,190300,194720670,13020,13020,13020,13020,0
20230829,190200,194720670,13020,13020,13020,13020,0
20230829,190100,194720670,13020,13020,13020,13020,0
20230829,190000,194720670,13020,13020,13020,13020,0
20230829,185900,194720670,13020,13020,13020,13020,0
20230829,185800,194720670,13020,13020,13020,13020,0
20230829,185700,194720670,13020,13020,13020,13020,0
20230829,185600,194720670,13020,13020,13020,13020,0
20230829,185500,194720670,13020,13020,13020,13020,0
20230829,185400,194720670,13020,13020,13020,13020,0
20230829,185300,194720670,13020,13020,13020,13020,0
20230829,185200,194720670,13020,13020,13020,13020,0
20230829,185100,194720670,13020,13020,13020,13020,0
20230829,185000,194720670,13020,13020,13020,13020,0
20230829,184900,194720670,13020,13020,13020,13020,0
20230829,184800,194720670,13020,13020,13020,13020,0
20230829,184700,194720670,13020,13020,13020,13020,0
20230829,184600,194720670,13020,13020,13020,13020,0
20230829,184500,194720670,13020,13020,13020,13020,0
20230829,184400,194720670,13020,13020,13020,13020,0
20230829,184300,194720670,13020,13020,13020,13020,0
20230829,184200,194720670,13020,13020,13020,13020,832
20230829,184100,194720670,13020,13020,13020,13020,0
20230829,184000,194720670,13020,13020,13020,13020,0
20230829,183900,194720670,13020,13020,13020,13020,0
20230829,183800,194720670,13020,13020,13020,13020,0
20230829,183700,194720670,13020,13020,13020,13020,0
20230829,183600,194720670,13020,13020,13020,13020,0
20230829,183500,194720670,13020,13020,13020,13020,0
20230829,183400,194720670,13020,13020,13020,13020,0
20230829,183300,194720670,13020,13020,13020,13020,0
20230829,183200,194720670,13020,13020,13020,13020,0
20230829,183100,194720670,13020,13020,13020,13020,0
20230829,183000,194720670,13020,13020,13020,13020,0
20230829,182900,194720670,13020,13020,13020,13020,0
20230829,182800,194720670,13020,13020,13020,13020,0
20230829,182700,194720670,13020,13020,13020,13020,0
20230829,182600,194720670,13020,13020,13020,13020,0
20230829,182500,194720670,13020,13020,13020,13020,0
20230829,182400,194720670,13020,13020,13020,13020,0
20230829,182300,194720670,13020,13020,13020,13020,0
20230829,182200,194720670,13020,13020,13020,13020,0
20230829,182100,194720670,13020,13020,13020,13020,0
20230829,182000,194720670,13020,13020,13020,13020,0
20230829,181900,194720670,13020,13020,13020,13020,0
20230829,181800,194720670,13020,13020,13020,13020,0
20230829,181700,194720670,13020,13020,13020,13020,0
20230829,181600,194720670,13020,13020,13020,13020,0
20230829,181500,194720670,13020,13020,13020,13020,0
20230829,181400,194720670,13020,13020,13020,13020,0
20230829,181300,194720670,13020,13020,13020,13020,0
20230829,181200,194720670,13020,13020,13020,13020,832
20230829,181100,194720670,13020,13020,13020,13020,0
20230829,181000,194720670,13020,13020,13020,13020,0
20230829,180900,194720670,13020,13020,13020,13020,0
20230829,180800,194720670,13020,13020,13020,13020,0
20230829,180700,194720670,13020,13020,13020,13020,0
20230829,180600,194720670,13020,13020,13020,13020,0
20230829,180500,194720670,13020,13020,13020,13020,0
20230829,180400,194720670,13020,13020,13020,13020,0
20230829,180300,194720670,13020,13020,13020,13020,0
20230829,180200,194720670,13020,13020,13020,13020,0
20230829,180100,194720670,13020,13020,13020,13020,0
20230829,180000,194720670,13020,13020,13020,13020,0
20230829,175900,194720670,13020,13020,13020,13020,0
20230829,175800,194720670,13020,13020,13020,13020,0
20230829,175700,194720670,13020,13020,13020,13020,0
20230829,175600,194720670,13020,13020,13020,13020,0
20230829,175500,194720670,13020,13020,13020,13020,0
20230829,175400,194720670,13020,13020,13020,13020,0
20230829,175300,194720670,13020,13020,13020,13020,0
20230829,175200,194720670,13020,13020,13020,13020,0
20230829,175100,194720670,13020,13020,13020,13020,0
20230829,175000,194720670,13020,13020,13020,13020,0
20230829,174900,194720670,13020,13020,13020,13020,0
20230829,174800,194720670,13020,13020,13020,13020,0
20230829,174700,194720670,13020,13020,13020,13020,0
20230829,174600,194720670,13020,13020,13020,13020,0
20230829,174500,194720670,13020,13020,13020,13020,0
20230829,174400,194720670,13020,13020,13020,13020,0
20230829,174300,194720670,13020,13020,13020,13020,0
20230829,174200,194720670,13020,13020,13020,13020,832
20230829,174100,194720670,13020,13020,13020,13020,0
20230829,174000,194720670,13020,13020,13020,13020,0
20230829,173900,194720670,13020,13020,13020,13020,0
20230829,173800,194720670,13020,13020,13020,13020,0
20230829,173700,194720670,13020,13020,13020,13020,0
20230829,173600,194720670,13020,13020,13020,13020,0
20230829,173500,194720670,13020,13020,13020,13020,0
20230829,173400,194720670,13020,13020,13020,13020,0
20230829,173300,194720670,13020,13020,13020,13020,0
20230829,173200,194720670,13020,13020,13020,13020,0
20230829,173100,194720670,13020,13020,13020,13020,0
20230829,173000,194720670,13020,13020,13020,13020,0
20230829,172900,194720670,13020,13020,13020,13020,0
20230829,172800,194720670,13020,13020,13020,13020,0
20230829,172700,194720670,13020,13020,13020,13020,0
20230829,172600,194720670,13020,13020,13020,13020,0
20230829,172500,194720670,13020,13020,13020,13020,0
20230829,172400,194720670,13020,13020,13020,13020,0
20230829,172300,194720670,13020,13020,13020,13020,0
20230829,172200,194720670,13020,13020,13020,13020,0
20230829,172100,194720670,13020,13020,13020,13020,0
20230829,172000,194720670,13020,13020,13020,13020,0
20230829,171900,194720670,13020,13020,13020,13020,0
20230829,171800,194720670,13020,13020,13020,13020,0
20230829,171700,194720670,13020,13020,13020,13020,0
20230829,171600,194720670,13020,13020,13020,13020,0
20230829,171500,194720670,13020,13020,13020,13020,0
20230829,171400,194720670,13020,13020,13020,13020,0
20230829,171300,194720670,13020,13020,13020,13020,0
20230829,171200,194720670,13020,13020,13020,13020,832
20230829,171100,194720670,13020,13020,13020,13020,0
20230829,171000,194720670,13020,13020,13020,13020,0
20230829,170900,194720670,13020,13020,13020,13020,0
20230829,170800,194720670,13020,13020,13020,13020,0
20230829,170700,194720670,13020,13020,13020,13020,0
20230829,170600,194720670,13020,13020,13020,13020,0
20230829,170500,194720670,13020,13020,13020,13020,0
20230829,170400,194720670,13020,13020,13020,13020,0
20230829,170300,194720670,13020,13020,13020,13020,0
20230829,170200,194720670,13020,13020,13020,13020,0
20230829,170100,194720670,13020,13020,13020,13020,0
20230829,170000,194720670,13020,13020,13020,13020,0
20230829,165900,194720670,13020,13020,13020,13020,0
20230829,165800,194720670,13020,13020,13020,13020,0
20230829,165700,194720670,13020,13020,13020,13020,0
20230829,165600,194720670,13020,13020,13020,13020,0
20230829,165500,194720670,13020,13020,13020,13020,0
20230829,165400,194720670,13020,13020,13020,13020,0
20230829,165300,194720670,13020,13020,13020,13020,0
20230829,165200,194720670,13020,13020,13020,13020,0
20230829,165100,194720670,13020,13020,13020,13020,0
20230829,165000,194720670,13020,13020,13020,13020,0
20230829,164900,194720670,13020,13020,13020,13020,0
20230829,164800,194720670,13020,13020,13020,13020,0
20230829,164700,194720670,13020,13020,13020,13020,0
20230829,164600,194720670,13020,13020,13020,13020,0
20230829,164500,194720670,13020,13020,13020,13020,0
20230829,164400,194720670,13020,13020,13020,13020,0
20230829,164300,194720670,13020,13020,13020,13020,0
20230829,164200,194720670,13020,13020,13020,13020,832
20230829,164100,194720670,13020,13020,13020,13020,0
20230829,164000,194720670,13020,13020,13020,13020,0
20230829,163900,194720670,13020,13020,13020,13020,0
20230829,163800,194720670,13020,13020,13020,13020,0
20230829,163700,194720670,13020,13020,13020,13020,0
20230829,163600,194720670,13020,13020,13020,13020,0
20230829,163500,194720670,13020,13020,13020,13020,0
20230829,163400,194720670,13020,13020,13020,13020,0
20230829,163300,194720670,13020,13020,13020,13020,0
20230829,163200,194720670,13020,13020,13020,13020,0
20230829,163100,194720670,13020,13020,13020,13020,0
20230829,163000,194720670,13020,13020,13020,13020,0
20230829,162900,194720670,13020,13020,13020,13020,0
20230829,162800,194720670,13020,13020,13020,13020,0
20230829,162700,194720670,13020,13020,13020,13020,0
20230829,162600,194720670,13020,13020,13020,13020,0
20230829,162500,194720670,13020,13020,13020,13020,0
20230829,162400,194720670,13020,13020,13020,13020,0
20230829,162300,194720670,13020,13020,13020,13020,0
20230829,162200,194720670,13020,13020,13020,13020,0
20230829,162100,194720670,13020,13020,13020,13020,0
20230829,162000,194720670,13020,13020,13020,13020,0
20230829,161900,194720670,13020,13020,13020,13020,0
20230829,161800,194720670,13020,13020,13020,13020,0
20230829,161700,194720670,13020,13020,13020,13020,0
20230829,161600,194720670,13020,13020,13020,13020,0
20230829,161500,194720670,13020,13020,13020,13020,0
20230829,161400,194720670,13020,13020,13020,13020,0
20230829,161300,194720670,13020,13020,13020,13020,0
20230829,161200,194720670,13020,13020,13020,13020,832
20230829,161100,194720670,13020,13020,13020,13020,0
20230829,161000,194720670,13020,13020,13020,13020,0
20230829,160900,194720670,13020,13020,13020,13020,0
20230829,160800,194720670,13020,13020,13020,13020,0
20230829,160700,194720670,13020,13020,13020,13020,0
20230829,160600,194720670,13020,13020,13020,13020,0
20230829,160500,194720670,13020,13020,13020,13020,0
20230829,160400,194720670,13020,13020,13020,13020,0
20230829,160300,194720670,13020,13020,13020,13020,0
20230829,160200,194720670,13020,13020,13020,13020,0
20230829,160100,194720670,13020,13020,13020,13020,0
20230829,160000,194720670,13020,13020,13020,13020,0
20230829,155900,194720670,13020,13020,13020,13020,0
20230829,155800,194720670,13020,13020,13020,13020,0
20230829,155700,194720670,13020,13020,13020,13020,0
20230829,155600,194720670,13020,13020,13020,13020,0
20230829,155500,194720670,13020,13020,13020,13020,0
20230829,155400,194720670,13020,13020,13020,13020,0
20230829,155300,194720670,13020,13020,13020,13020,0
20230829,155200,194720670,13020,13020,13020,13020,0
20230829,155100,194720670,13020,13020,13020,13020,0
20230829,155000,194720670,13020,13020,13020,13020,0
20230829,154900,194720670,13020,13020,13020,13020,0
20230829,154800,194720670,13020,13020,13020,13020,0
20230829,154700,194720670,13020,13020,13020,13020,0
20230829,154600,194720670,13020,13020,13020,13020,0
20230829,154500,194720670,13020,13020,13020,13020,0
20230829,154400,194720670,13020,13020,13020,13020,0
20230829,154300,194720670,13020,13020,13020,13020,0
20230829,154200,194720670,13020,13020,13020,13020,832
20230829,154100,194720670,13020,13020,13020,13020,0
20230829,154000,194720670,13020,13020,13020,13020,0
20230829,153900,194720670,13020,13020,13020,13020,0
20230829,153800,194720670,13020,13020,13020,13020,0
20230829,153700,194720670,13020,13020,13020,13020,0
20230829,153600,194720670,13020,13020,13020,13020,0
20230829,153500,194720670,13020,13020,13020,13020,0
20230829,153400,194720670,13020,13020,13020,13020,0
20230829,153300,194720670,13020,13020,13020,13020,0
20230829,153200,194720670,13020,13020,13020,13020,0
20230829,153100,194720670,13020,13020,13020,13020,0
20230829,153000,194720670,13020,13020,13020,13020,832
20230829,152900,183888030,13040,13040,13040,13040,0
20230829,152800,183888030,13040,13040,13040,13040,0
20230829,152700,183888030,13040,13040,13040,13040,0
20230829,152600,183888030,13040,13040,13040,13040,0
20230829,152500,183888030,13040,13040,13040,13040,0
20230829,152400,183888030,13040,13040,13040,13040,0
20230829,152300,183888030,13040,13040,13040,13040,0
20230829,152200,183888030,13040,13040,13040,13040,0
20230829,152100,183888030,13040,13040,13040,13040,0
20230829,152000,183888030,13040,13040,13040,13040,0
20230829,151900,183888030,13040,13020,13040,13020,16
20230829,151800,183679430,13020,13020,13020,13020,3
20230829,151700,183640370,13020,13020,13020,13020,5
20230829,151600,183575270,13020,13050,13050,13020,96
20230829,151500,182324640,13030,13030,13030,13030,0
20230829,151400,182324640,13030,13030,13030,13030,5
20230829,151300,182259490,13040,13040,13040,13040,2
20230829,151200,182233410,13030,13030,13030,13030,0
20230829,151100,182233410,13030,13030,13030,13030,0
20230829,151000,182233410,13030,13030,13030,13030,0
20230829,150900,182233410,13030,13030,13030,13030,2
20230829,150800,182207350,13030,13030,13030,13030,17
20230829,150700,181985840,13030,13030,13030,13030,56
20230829,150600,181256160,13020,13030,13030,13020,13
20230829,150500,181086840,13030,13040,13040,13030,105
20230829,150400,179717840,13040,13040,13040,13040,0
20230829,150300,179717840,13040,13040,13040,13040,0
20230829,150200,179717840,13040,13040,13040,13040,1
20230829,150100,179704800,13040,13040,13040,13040,1
20230829,150000,179691760,13050,13050,13050,13050,0
20230829,145900,179691760,13050,13050,13050,13050,0
20230829,145800,179691760,13050,13050,13050,13050,13
20230829,145700,179522110,13050,13050,13050,13050,0
20230829,145600,179522110,13050,13050,13050,13050,0
20230829,145500,179522110,13050,13050,13050,13050,0
20230829,145400,179522110,13050,13050,13050,13050,0
20230829,145300,179522110,13050,13050,13050,13050,0
20230829,145200,179522110,13050,13050,13050,13050,1
20230829,145100,179509060,13050,13050,13050,13050,20
20230829,145000,179248060,13050,13050,13050,13050,0
20230829,144900,179248060,13050,13050,13050,13050,0
20230829,144800,179248060,13050,13050,13050,13050,0
20230829,144700,179248060,13050,13050,13050,13050,0
20230829,144600,179248060,13050,13050,13050,13050,0
20230829,144500,179248060,13050,13050,13050,13050,0
20230829,144400,179248060,13050,13050,13050,13050,1
20230829,144300,179235010,13020,13020,13020,13020,0
20230829,144200,179235010,13020,13020,13020,13020,0
20230829,144100,179235010,13020,13020,13020,13020,0
20230829,144000,179235010,13020,13020,13020,13020,0
20230829,143900,179235010,13020,13020,13020,13020,0
20230829,143800,179235010,13020,13050,13050,13020,267
20230829,143700,175753190,13060,13060,13060,13060,0
20230829,143600,175753190,13060,13060,13060,13060,0
20230829,143500,175753190,13060,13060,13060,13060,0
20230829,143400,175753190,13060,13060,13060,13060,0
20230829,143300,175753190,13060,13060,13060,13060,58
20230829,143200,174995710,13060,13060,13060,13060,4
20230829,143100,174943470,13060,13060,13060,13060,0
20230829,143000,174943470,13060,13060,13060,13060,2
20230829,142900,174917350,13070,13070,13070,13070,0
20230829,142800,174917350,13070,13060,13070,13060,240
20230829,142700,171782920,13050,13050,13050,13050,0
20230829,142600,171782920,13050,13050,13050,13050,0
20230829,142500,171782920,13050,13050,13050,13050,0
20230829,142400,171782920,13050,13050,13050,13050,0
20230829,142300,171782920,13050,13050,13050,13050,0
20230829,142200,171782920,13050,13050,13050,13050,15
20230829,142100,171587170,13050,13050,13050,13050,0
20230829,142000,171587170,13050,13050,13050,13050,4
20230829,141900,171534970,13050,13050,13050,13050,0
20230829,141800,171534970,13050,13050,13050,13050,0
20230829,141700,171534970,13050,13050,13050,13050,0
20230829,141600,171534970,13050,13050,13050,13050,0
20230829,141500,171534970,13050,13050,13050,13050,3
20230829,141400,171495820,13050,13050,13050,13050,0
20230829,141300,171495820,13050,13050,13050,13050,0
20230829,141200,171495820,13050,13050,13050,13050,7
20230829,141100,171404470,13040,13040,13040,13040,0
20230829,141000,171404470,13040,13040,13040,13040,0
20230829,140900,171404470,13040,13040,13040,13040,0
20230829,140800,171404470,13040,13040,13040,13040,0
20230829,140700,171404470,13040,13040,13040,13040,0
20230829,140600,171404470,13040,13040,13040,13040,0
20230829,140500,171404470,13040,13040,13040,13040,0
20230829,140400,171404470,13040,13040,13040,13040,10
20230829,140300,171274070,13040,13040,13040,13040,20
20230829,140200,171013270,13040,13040,13040,13040,10
20230829,140100,170882870,13040,13040,13040,13040,400
20230829,140000,165666870,13040,13040,13040,13040,0
20230829,135900,165666870,13040,13040,13040,13040,0
20230829,135800,165666870,13040,13040,13040,13040,15
20230829,135700,165471270,13040,13040,13040,13040,0
20230829,135600,165471270,13040,13070,13070,13040,2692
20230829,135500,130365540,13070,13070,13070,13070,10
20230829,135400,130234840,13070,13070,13070,13070,0
20230829,135300,130234840,13070,13070,13070,13070,9
20230829,135200,130117210,13070,13070,13070,13070,0
20230829,135100,130117210,13070,13070,13070,13070,0
20230829,135000,130117210,13070,13070,13070,13070,0
20230829,134900,130117210,13070,13070,13070,13070,0
20230829,134800,130117210,13070,13070,13070,13070,0
20230829,134700,130117210,13070,13070,13070,13070,0
20230829,134600,130117210,13070,13070,13070,13070,398
20230829,134500,124915350,13070,13090,13090,13070,939
20230829,134400,112632880,13090,13090,13090,13090,0
20230829,134300,112632880,13090,13090,13090,13090,0
20230829,134200,112632880,13090,13090,13090,13090,0
20230829,134100,112632880,13090,13090,13090,13090,0
20230829,134000,112632880,13090,13090,13090,13090,3
20230829,133900,112593610,13090,13090,13090,13090,0
20230829,133800,112593610,13090,13090,13090,13090,0
20230829,133700,112593610,13090,13090,13090,13090,0
20230829,133600,112593610,13090,13090,13090,13090,0
20230829,133500,112593610,13090,13090,13090,13090,0
20230829,133400,112593610,13090,13090,13090,13090,14
20230829,133300,112410350,13090,13090,13090,13090,10
20230829,133200,112279450,13090,13090,13090,13090,0
20230829,133100,112279450,13090,13090,13090,13090,57
20230829,133000,111533320,13090,13090,13090,13090,0
20230829,132900,111533320,13090,13090,13090,13090,0
20230829,132800,111533320,13090,13090,13090,13090,10
20230829,132700,111402420,13090,13090,13090,13090,0
20230829,132600,111402420,13090,13090,13090,13090,2
20230829,132500,111376240,13090,13090,13090,13090,0
20230829,132400,111376240,13090,13090,13090,13090,0
20230829,132300,111376240,13090,13090,13090,13090,0
20230829,132200,111376240,13090,13090,13090,13090,1
20230829,132100,111363150,13090,13090,13090,13090,1
20230829,132000,111350060,13090,13090,13090,13090,33
20230829,131900,110918090,13100,13100,13100,13100,0
20230829,131800,110918090,13100,13100,13100,13100,0
20230829,131700,110918090,13100,13100,13100,13100,50
20230829,131600,110263090,13100,13100,13100,13100,18
20230829,131500,110027290,13090,13090,13090,13090,0
20230829,131400,110027290,13090,13090,13090,13090,0
20230829,131300,110027290,13090,13090,13090,13090,0
20230829,131200,110027290,13090,13090,13090,13090,0
20230829,131100,110027290,13090,13090,13090,13090,0
20230829,131000,110027290,13090,13090,13090,13090,17
20230829,130900,109804760,13090,13090,13090,13090,0
20230829,130800,109804760,13090,13090,13090,13090,87
20230829,130700,108665930,13100,13100,13100,13100,0
20230829,130600,108665930,13100,13100,13100,13100,0
20230829,130500,108665930,13100,13100,13100,13100,0
20230829,130400,108665930,13100,13100,13100,13100,50
20230829,130300,108010930,13090,13090,13090,13090,0
20230829,130200,108010930,13090,13090,13090,13090,0
20230829,130100,108010930,13090,13090,13090,13090,0
20230829,130000,108010930,13090,13090,13090,13090,51
20230829,125900,107343340,13100,13100,13100,13100,241
20230829,125800,104186240,13100,13100,13100,13100,0
20230829,125700,104186240,13100,13100,13100,13100,1
20230829,125600,104173140,13100,13100,13100,13100,0
20230829,125500,104173140,13100,13100,13100,13100,0
20230829,125400,104173140,13100,13100,13100,13100,45
20230829,125300,103583640,13100,13100,13100,13100,100
20230829,125200,102273640,13100,13100,13100,13100,0
20230829,125100,102273640,13100,13100,13100,13100,5
20230829,125000,102208140,13110,13110,13110,13110,113
20230829,124900,100726710,13110,13110,13110,13110,20
20230829,124800,100464510,13110,13110,13110,13110,0
20230829,124700,100464510,13110,13110,13110,13110,40
20230829,124600,99940110,13110,13110,13110,13110,0
20230829,124500,99940110,13110,13110,13110,13110,0
20230829,124400,99940110,13110,13110,13110,13110,23
20230829,124300,99638580,13130,13130,13130,13130,0
20230829,124200,99638580,13130,13130,13130,13130,0
20230829,124100,99638580,13130,13130,13130,13130,7
20230829,124000,99546670,13130,13130,13130,13130,3
20230829,123900,99507280,13130,13130,13130,13130,2
20230829,123800,99481020,13130,13130,13130,13130,1
20230829,123700,99467890,13110,13110,13110,13110,0
20230829,123600,99467890,13110,13110,13110,13110,0
20230829,123500,99467890,13110,13110,13110,13110,14
20230829,123400,99284350,13120,13120,13120,13120,0
20230829,123300,99284350,13120,13120,13120,13120,157
20230829,123200,97224510,13120,13120,13120,13120,0
20230829,123100,97224510,13120,13120,13120,13120,0
20230829,123000,97224510,13120,13120,13120,13120,0
20230829,122900,97224510,13120,13120,13120,13120,0
20230829,122800,97224510,13120,13150,13150,13120,2072
20230829,122700,70013230,13150,13150,13150,13150,0
20230829,122600,70013230,13150,13150,13150,13150,0
20230829,122500,70013230,13150,13150,13150,13150,0
20230829,122400,70013230,13150,13150,13150,13150,0
20230829,122300,70013230,13150,13150,13150,13150,0
20230829,122200,70013230,13150,13150,13150,13150,0
20230829,122100,70013230,13150,13150,13150,13150,1
20230829,122000,70000080,13160,13160,13160,13160,0
20230829,121900,70000080,13160,13160,13160,13160,0
20230829,121800,70000080,13160,13160,13160,13160,0
20230829,121700,70000080,13160,13160,13160,13160,0
20230829,121600,70000080,13160,13160,13160,13160,0
20230829,121500,70000080,13160,13160,13160,13160,4
20230829,121400,69947440,13150,13150,13150,13150,0
20230829,121300,69947440,13150,13150,13150,13150,0
20230829,121200,69947440,13150,13150,13150,13150,0
20230829,121100,69947440,13150,13150,13150,13150,0
20230829,121000,69947440,13150,13150,13150,13150,0
20230829,120900,69947440,13150,13150,13150,13150,0
20230829,120800,69947440,13150,13150,13150,13150,0
20230829,120700,69947440,13150,13150,13150,13150,0
20230829,120600,69947440,13150,13150,13150,13150,0
20230829,120500,69947440,13150,13150,13150,13150,26
20230829,120400,69605540,13150,13160,13160,13150,60
20230829,120300,68816040,13140,13140,13140,13140,0
20230829,120200,68816040,13140,13140,13140,13140,30
20230829,120100,68421840,13160,13160,13160,13160,0
20230829,120000,68421840,13160,13160,13160,13160,4
20230829,115900,68369200,13150,13150,13150,13150,0
20230829,115800,68369200,13150,13150,13150,13150,0
20230829,115700,68369200,13150,13150,13150,13150,186
20230829,115600,65923300,13150,13150,13150,13150,12
20230829,115500,65765500,13150,13150,13150,13150,91
20230829,115400,64568850,13160,13160,13160,13160,0
20230829,115300,64568850,13160,13160,13160,13160,0
20230829,115200,64568850,13160,13160,13160,13160,1
20230829,115100,64555690,13150,13150,13150,13150,0
20230829,115000,64555690,13150,13150,13150,13150,0
20230829,114900,64555690,13150,13150,13150,13150,0
20230829,114800,64555690,13150,13150,13150,13150,12
20230829,114700,64397890,13170,13170,13170,13170,0
20230829,114600,64397890,13170,13170,13170,13170,0
20230829,114500,64397890,13170,13170,13170,13170,4
20230829,114400,64345210,13170,13170,13170,13170,0
20230829,114300,64345210,13170,13170,13170,13170,0
20230829,114200,64345210,13170,13170,13170,13170,0
20230829,114100,64345210,13170,13170,13170,13170,0
20230829,114000,64345210,13170,13170,13170,13170,0
20230829,113900,64345210,13170,13170,13170,13170,0
20230829,113800,64345210,13170,13170,13170,13170,0
20230829,113700,64345210,13170,13170,13170,13170,0
20230829,113600,64345210,13170,13170,13170,13170,2
20230829,113500,64318870,13170,13170,13170,13170,1
20230829,113400,64305700,13160,13160,13160,13160,0
20230829,113300,64305700,13160,13160,13160,13160,0
20230829,113200,64305700,13160,13160,13160,13160,0
20230829,113100,64305700,13160,13160,13160,13160,0
20230829,113000,64305700,13160,13160,13160,13160,4
20230829,112900,64253060,13150,13150,13150,13150,0
20230829,112800,64253060,13150,13150,13150,13150,20
20230829,112700,63990060,13150,13150,13150,13150,40
20230829,112600,63464060,13150,13150,13150,13150,0
20230829,112500,63464060,13150,13150,13150,13150,35
20230829,112400,63003810,13150,13150,13150,13150,54
20230829,112300,62293710,13170,13170,13170,13170,0
20230829,112200,62293710,13170,13170,13170,13170,7
20230829,112100,62201520,13170,13170,13170,13170,9
20230829,112000,62082990,13170,13170,13170,13170,10
20230829,111900,61951290,13170,13160,13170,13160,569
20230829,111800,54459250,13160,13160,13160,13160,4
20230829,111700,54406610,13150,13150,13150,13150,0
20230829,111600,54406610,13150,13160,13160,13150,17
20230829,111500,54183050,13150,13150,13150,13150,0
20230829,111400,54183050,13150,13150,13150,13150,0
20230829,111300,54183050,13150,13150,13150,13150,0
20230829,111200,54183050,13150,13150,13150,13150,3
20230829,111100,54143600,13160,13160,13160,13160,0
20230829,111000,54143600,13160,13160,13160,13160,0
20230829,110900,54143600,13160,13160,13160,13160,0
20230829,110800,54143600,13160,13160,13160,13160,0
20230829,110700,54143600,13160,13160,13160,13160,0
20230829,110600,54143600,13160,13160,13160,13160,2
20230829,110500,54117280,13160,13150,13160,13150,54
20230829,110400,53406740,13160,13160,13160,13160,0
20230829,110300,53406740,13160,13160,13160,13160,0
20230829,110200,53406740,13160,13160,13160,13160,0
20230829,110100,53406740,13160,13160,13160,13160,0
20230829,110000,53406740,13160,13160,13160,13160,76
20230829,105900,52406580,13150,13150,13150,13150,10
20230829,105800,52275080,13150,13150,13150,13150,0
20230829,105700,52275080,13150,13150,13150,13150,0
20230829,105600,52275080,13150,13150,13150,13150,75
20230829,105500,51288830,13160,13150,13160,13150,4
20230829,105400,51236220,13160,13160,13160,13160,2
20230829,105300,51209900,13170,13170,13170,13170,0
20230829,105200,51209900,13170,13170,13170,13170,0
20230829,105100,51209900,13170,13160,13170,13160,151
20230829,105000,49221680,13160,13160,13160,13160,282
20230829,104900,45510560,13150,13150,13150,13150,52
20230829,104800,44826760,13130,13130,13130,13130,0
20230829,104700,44826760,13130,13130,13130,13130,0
20230829,104600,44826760,13130,13130,13130,13130,0
20230829,104500,44826760,13130,13140,13140,13130,73
20230829,104400,43867560,13140,13140,13140,13140,0
20230829,104300,43867560,13140,13140,13140,13140,0
20230829,104200,43867560,13140,13140,13140,13140,0
20230829,104100,43867560,13140,13140,13140,13140,8
20230829,104000,43762440,13140,13140,13140,13140,0
20230829,103900,43762440,13140,13140,13140,13140,20
20230829,103800,43499640,13140,13140,13140,13140,15
20230829,103700,43302540,13140,13140,13140,13140,0
20230829,103600,43302540,13140,13140,13140,13140,16
20230829,103500,43092300,13140,13140,13140,13140,0
20230829,103400,43092300,13140,13140,13140,13140,0
20230829,103300,43092300,13140,13140,13140,13140,4
20230829,103200,43039740,13140,13140,13140,13140,0
20230829,103100,43039740,13140,13140,13140,13140,0
20230829,103000,43039740,13140,13140,13140,13140,10
20230829,102900,42908340,13140,13140,13140,13140,0
20230829,102800,42908340,13140,13140,13140,13140,0
20230829,102700,42908340,13140,13140,13140,13140,0
20230829,102600,42908340,13140,13140,13140,13140,0
20230829,102500,42908340,13140,13140,13140,13140,20
20230829,102400,42645540,13150,13150,13150,13150,3
20230829,102300,42606090,13150,13150,13150,13150,0
20230829,102200,42606090,13150,13150,13150,13150,0
20230829,102100,42606090,13150,13150,13150,13150,26
20230829,102000,42264190,13120,13120,13120,13120,0
20230829,101900,42264190,13120,13120,13120,13120,0
20230829,101800,42264190,13120,13120,13120,13120,70
20230829,101700,41345790,13110,13110,13110,13110,0
20230829,101600,41345790,13110,13110,13110,13110,100
20230829,101500,40034790,13120,13120,13120,13120,50
20230829,101400,39378790,13120,13120,13120,13120,0
20230829,101300,39378790,13120,13120,13120,13120,56
20230829,101200,38644070,13120,13120,13120,13120,20
20230829,101100,38381670,13130,13130,13130,13130,20
20230829,101000,38119070,13130,13140,13140,13130,14
20230829,100900,37935200,13130,13130,13130,13130,0
20230829,100800,37935200,13130,13130,13130,13130,0
20230829,100700,37935200,13130,13130,13130,13130,43
20230829,100600,37370610,13110,13110,13110,13110,0
20230829,100500,37370610,13110,13110,13110,13110,0
20230829,100400,37370610,13110,13110,13110,13110,0
20230829,100300,37370610,13110,13110,13110,13110,0
20230829,100200,37370610,13110,13110,13110,13110,12
20230829,100100,37213290,13110,13110,13110,13110,0
20230829,100000,37213290,13110,13110,13110,13110,0
20230829,095900,37213290,13110,13110,13110,13110,0
20230829,095800,37213290,13110,13110,13110,13110,0
20230829,095700,37213290,13110,13110,13110,13110,0
20230829,095600,37213290,13110,13110,13110,13110,10
20230829,095500,37082190,13110,13110,13110,13110,10
20230829,095400,36951090,13100,13100,13100,13100,0
20230829,095300,36951090,13100,13100,13100,13100,254
20230829,095200,33623690,13100,13100,13100,13100,0
20230829,095100,33623690,13100,13100,13100,13100,0
20230829,095000,33623690,13100,13100,13100,13100,41
20230829,094900,33086590,13110,13140,13140,13110,168
20230829,094800,30882220,13150,13150,13150,13150,0
20230829,094700,30882220,13150,13150,13150,13150,104
20230829,094600,29514620,13170,13170,13170,13160,67
20230829,094500,28632860,13180,13170,13180,13170,39
20230829,094400,28118860,13170,13170,13170,13170,16
20230829,094300,27908140,13180,13180,13180,13180,17
20230829,094200,27684080,13180,13180,13180,13180,1
20230829,094100,27670900,13170,13170,13170,13170,20
20230829,094000,27407500,13170,13170,13170,13170,0
20230829,093900,27407500,13170,13170,13170,13170,5
20230829,093800,27341650,13190,13190,13190,13190,47
20230829,093700,26721720,13190,13190,13190,13190,1
20230829,093600,26708530,13160,13150,13160,13150,323
20230829,093500,22459530,13140,13140,13140,13140,49
20230829,093400,21815670,13140,13130,13140,13120,34
20230829,093300,21369530,13120,13120,13120,13120,0
20230829,093200,21369530,13120,13120,13120,13120,79
20230829,093100,20333050,13130,13120,13130,13120,171
20230829,093000,18087830,13130,13130,13130,13120,16
20230829,092900,17877820,13130,13130,13130,13130,0
20230829,092800,17877820,13130,13130,13130,13130,0
20230829,092700,17877820,13130,13130,13130,13130,0
20230829,092600,17877820,13130,13130,13130,13130,0
20230829,092500,17877820,13130,13130,13130,13130,0
20230829,092400,17877820,13130,13130,13130,13130,184
20230829,092300,15461900,13130,13130,13130,13130,154
20230829,092200,13439880,13130,13130,13130,13130,7
20230829,092100,13347970,13130,13130,13130,13130,0
20230829,092000,13347970,13130,13130,13130,13130,1
20230829,091900,13334840,13140,13140,13140,13140,0
20230829,091800,13334840,13140,13090,13140,12910,659
20230829,091700,4760770,13150,13150,13150,13150,0
20230829,091600,4760770,13150,13150,13150,13150,0
20230829,091500,4760770,13150,13150,13150,13150,0
20230829,091400,4760770,13150,13150,13150,13150,0
20230829,091300,4760770,13150,13150,13150,13150,0
20230829,091200,4760770,13150,13150,13150,13150,0
20230829,091100,4760770,13150,13150,13150,13150,5
20230829,091000,4695020,13090,13090,13090,13070,76
20230829,090900,3701480,13090,13090,13090,13090,18
20230829,090800,3465860,13100,13100,13100,13100,0
20230829,090700,3465860,13100,13100,13100,13100,0
20230829,090600,3465860,13100,13090,13100,13060,84
20230829,090500,2365940,13090,13090,13090,13090,1
20230829,090400,2352850,13140,13140,13140,13140,0
20230829,090300,2352850,13140,13140,13140,13140,0
20230829,090200,2352850,13140,13140,13140,13140,100
20230829,090100,1038850,13150,13150,13150,13150,0
20230829,090000,1038850,13150,13150,13150,13150,79