KissMeData/219420/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,201500,81593400,5630,5630,5630,5630,102
20230828,201400,81593400,5630,5630,5630,5630,0
20230828,201300,81593400,5630,5630,5630,5630,0
20230828,201200,81593400,5630,5630,5630,5630,0
20230828,201100,81593400,5630,5630,5630,5630,0
20230828,201000,81593400,5630,5630,5630,5630,0
20230828,200900,81593400,5630,5630,5630,5630,0
20230828,200800,81593400,5630,5630,5630,5630,0
20230828,200700,81593400,5630,5630,5630,5630,0
20230828,200600,81593400,5630,5630,5630,5630,0
20230828,200500,81593400,5630,5630,5630,5630,0
20230828,200400,81593400,5630,5630,5630,5630,0
20230828,200300,81593400,5630,5630,5630,5630,0
20230828,200200,81593400,5630,5630,5630,5630,0
20230828,200100,81593400,5630,5630,5630,5630,0
20230828,200000,81593400,5630,5630,5630,5630,0
20230828,195900,81593400,5630,5630,5630,5630,0
20230828,195800,81593400,5630,5630,5630,5630,0
20230828,195700,81593400,5630,5630,5630,5630,0
20230828,195600,81593400,5630,5630,5630,5630,0
20230828,195500,81593400,5630,5630,5630,5630,0
20230828,195400,81593400,5630,5630,5630,5630,0
20230828,195300,81593400,5630,5630,5630,5630,0
20230828,195200,81593400,5630,5630,5630,5630,0
20230828,195100,81593400,5630,5630,5630,5630,0
20230828,195000,81593400,5630,5630,5630,5630,0
20230828,194900,81593400,5630,5630,5630,5630,0
20230828,194800,81593400,5630,5630,5630,5630,0
20230828,194700,81593400,5630,5630,5630,5630,0
20230828,194600,81593400,5630,5630,5630,5630,0
20230828,194500,81593400,5630,5630,5630,5630,102
20230828,194400,81593400,5630,5630,5630,5630,0
20230828,194300,81593400,5630,5630,5630,5630,0
20230828,194200,81593400,5630,5630,5630,5630,0
20230828,194100,81593400,5630,5630,5630,5630,0
20230828,194000,81593400,5630,5630,5630,5630,0
20230828,193900,81593400,5630,5630,5630,5630,0
20230828,193800,81593400,5630,5630,5630,5630,0
20230828,193700,81593400,5630,5630,5630,5630,0
20230828,193600,81593400,5630,5630,5630,5630,0
20230828,193500,81593400,5630,5630,5630,5630,0
20230828,193400,81593400,5630,5630,5630,5630,0
20230828,193300,81593400,5630,5630,5630,5630,0
20230828,193200,81593400,5630,5630,5630,5630,0
20230828,193100,81593400,5630,5630,5630,5630,0
20230828,193000,81593400,5630,5630,5630,5630,0
20230828,192900,81593400,5630,5630,5630,5630,0
20230828,192800,81593400,5630,5630,5630,5630,0
20230828,192700,81593400,5630,5630,5630,5630,0
20230828,192600,81593400,5630,5630,5630,5630,0
20230828,192500,81593400,5630,5630,5630,5630,0
20230828,192400,81593400,5630,5630,5630,5630,0
20230828,192300,81593400,5630,5630,5630,5630,0
20230828,192200,81593400,5630,5630,5630,5630,0
20230828,192100,81593400,5630,5630,5630,5630,0
20230828,192000,81593400,5630,5630,5630,5630,0
20230828,191900,81593400,5630,5630,5630,5630,0
20230828,191800,81593400,5630,5630,5630,5630,0
20230828,191700,81593400,5630,5630,5630,5630,0
20230828,191600,81593400,5630,5630,5630,5630,0
20230828,191500,81593400,5630,5630,5630,5630,102
20230828,191400,81593400,5630,5630,5630,5630,0
20230828,191300,81593400,5630,5630,5630,5630,0
20230828,191200,81593400,5630,5630,5630,5630,0
20230828,191100,81593400,5630,5630,5630,5630,0
20230828,191000,81593400,5630,5630,5630,5630,0
20230828,190900,81593400,5630,5630,5630,5630,0
20230828,190800,81593400,5630,5630,5630,5630,0
20230828,190700,81593400,5630,5630,5630,5630,0
20230828,190600,81593400,5630,5630,5630,5630,0
20230828,190500,81593400,5630,5630,5630,5630,0
20230828,190400,81593400,5630,5630,5630,5630,0
20230828,190300,81593400,5630,5630,5630,5630,0
20230828,190200,81593400,5630,5630,5630,5630,0
20230828,190100,81593400,5630,5630,5630,5630,0
20230828,190000,81593400,5630,5630,5630,5630,0
20230828,185900,81593400,5630,5630,5630,5630,0
20230828,185800,81593400,5630,5630,5630,5630,0
20230828,185700,81593400,5630,5630,5630,5630,0
20230828,185600,81593400,5630,5630,5630,5630,0
20230828,185500,81593400,5630,5630,5630,5630,0
20230828,185400,81593400,5630,5630,5630,5630,0
20230828,185300,81593400,5630,5630,5630,5630,0
20230828,185200,81593400,5630,5630,5630,5630,0
20230828,185100,81593400,5630,5630,5630,5630,0
20230828,185000,81593400,5630,5630,5630,5630,0
20230828,184900,81593400,5630,5630,5630,5630,0
20230828,184800,81593400,5630,5630,5630,5630,0
20230828,184700,81593400,5630,5630,5630,5630,0
20230828,184600,81593400,5630,5630,5630,5630,0
20230828,184500,81593400,5630,5630,5630,5630,102
20230828,184400,81593400,5630,5630,5630,5630,0
20230828,184300,81593400,5630,5630,5630,5630,0
20230828,184200,81593400,5630,5630,5630,5630,0
20230828,184100,81593400,5630,5630,5630,5630,0
20230828,184000,81593400,5630,5630,5630,5630,0
20230828,183900,81593400,5630,5630,5630,5630,0
20230828,183800,81593400,5630,5630,5630,5630,0
20230828,183700,81593400,5630,5630,5630,5630,0
20230828,183600,81593400,5630,5630,5630,5630,0
20230828,183500,81593400,5630,5630,5630,5630,0
20230828,183400,81593400,5630,5630,5630,5630,0
20230828,183300,81593400,5630,5630,5630,5630,0
20230828,183200,81593400,5630,5630,5630,5630,0
20230828,183100,81593400,5630,5630,5630,5630,0
20230828,183000,81593400,5630,5630,5630,5630,0
20230828,182900,81593400,5630,5630,5630,5630,0
20230828,182800,81593400,5630,5630,5630,5630,0
20230828,182700,81593400,5630,5630,5630,5630,0
20230828,182600,81593400,5630,5630,5630,5630,0
20230828,182500,81593400,5630,5630,5630,5630,0
20230828,182400,81593400,5630,5630,5630,5630,0
20230828,182300,81593400,5630,5630,5630,5630,0
20230828,182200,81593400,5630,5630,5630,5630,0
20230828,182100,81593400,5630,5630,5630,5630,0
20230828,182000,81593400,5630,5630,5630,5630,0
20230828,181900,81593400,5630,5630,5630,5630,0
20230828,181800,81593400,5630,5630,5630,5630,0
20230828,181700,81593400,5630,5630,5630,5630,0
20230828,181600,81593400,5630,5630,5630,5630,0
20230828,181500,81593400,5630,5630,5630,5630,102
20230828,181400,81593400,5630,5630,5630,5630,0
20230828,181300,81593400,5630,5630,5630,5630,0
20230828,181200,81593400,5630,5630,5630,5630,0
20230828,181100,81593400,5630,5630,5630,5630,0
20230828,181000,81593400,5630,5630,5630,5630,0
20230828,180900,81593400,5630,5630,5630,5630,0
20230828,180800,81593400,5630,5630,5630,5630,0
20230828,180700,81593400,5630,5630,5630,5630,0
20230828,180600,81593400,5630,5630,5630,5630,0
20230828,180500,81593400,5630,5630,5630,5630,0
20230828,180400,81593400,5630,5630,5630,5630,0
20230828,180300,81593400,5630,5630,5630,5630,0
20230828,180200,81593400,5630,5630,5630,5630,0
20230828,180100,81593400,5630,5630,5630,5630,0
20230828,180000,81593400,5630,5630,5630,5630,0
20230828,175900,81593400,5630,5630,5630,5630,0
20230828,175800,81593400,5630,5630,5630,5630,0
20230828,175700,81593400,5630,5630,5630,5630,0
20230828,175600,81593400,5630,5630,5630,5630,0
20230828,175500,81593400,5630,5630,5630,5630,0
20230828,175400,81593400,5630,5630,5630,5630,0
20230828,175300,81593400,5630,5630,5630,5630,0
20230828,175200,81593400,5630,5630,5630,5630,0
20230828,175100,81593400,5630,5630,5630,5630,0
20230828,175000,81593400,5630,5630,5630,5630,0
20230828,174900,81593400,5630,5630,5630,5630,0
20230828,174800,81593400,5630,5630,5630,5630,0
20230828,174700,81593400,5630,5630,5630,5630,0
20230828,174600,81593400,5630,5630,5630,5630,0
20230828,174500,81593400,5630,5630,5630,5630,102
20230828,174400,81593400,5630,5630,5630,5630,0
20230828,174300,81593400,5630,5630,5630,5630,0
20230828,174200,81593400,5630,5630,5630,5630,0
20230828,174100,81593400,5630,5630,5630,5630,0
20230828,174000,81593400,5630,5630,5630,5630,0
20230828,173900,81593400,5630,5630,5630,5630,0
20230828,173800,81593400,5630,5630,5630,5630,0
20230828,173700,81593400,5630,5630,5630,5630,0
20230828,173600,81593400,5630,5630,5630,5630,0
20230828,173500,81593400,5630,5630,5630,5630,0
20230828,173400,81593400,5630,5630,5630,5630,0
20230828,173300,81593400,5630,5630,5630,5630,0
20230828,173200,81593400,5630,5630,5630,5630,0
20230828,173100,81593400,5630,5630,5630,5630,0
20230828,173000,81593400,5630,5630,5630,5630,0
20230828,172900,81593400,5630,5630,5630,5630,0
20230828,172800,81593400,5630,5630,5630,5630,0
20230828,172700,81593400,5630,5630,5630,5630,0
20230828,172600,81593400,5630,5630,5630,5630,0
20230828,172500,81593400,5630,5630,5630,5630,0
20230828,172400,81593400,5630,5630,5630,5630,0
20230828,172300,81593400,5630,5630,5630,5630,0
20230828,172200,81593400,5630,5630,5630,5630,0
20230828,172100,81593400,5630,5630,5630,5630,0
20230828,172000,81593400,5630,5630,5630,5630,0
20230828,171900,81593400,5630,5630,5630,5630,0
20230828,171800,81593400,5630,5630,5630,5630,0
20230828,171700,81593400,5630,5630,5630,5630,0
20230828,171600,81593400,5630,5630,5630,5630,0
20230828,171500,81593400,5630,5630,5630,5630,102
20230828,171400,81593400,5630,5630,5630,5630,0
20230828,171300,81593400,5630,5630,5630,5630,0
20230828,171200,81593400,5630,5630,5630,5630,0
20230828,171100,81593400,5630,5630,5630,5630,0
20230828,171000,81593400,5630,5630,5630,5630,0
20230828,170900,81593400,5630,5630,5630,5630,0
20230828,170800,81593400,5630,5630,5630,5630,0
20230828,170700,81593400,5630,5630,5630,5630,0
20230828,170600,81593400,5630,5630,5630,5630,0
20230828,170500,81593400,5630,5630,5630,5630,0
20230828,170400,81593400,5630,5630,5630,5630,0
20230828,170300,81593400,5630,5630,5630,5630,0
20230828,170200,81593400,5630,5630,5630,5630,0
20230828,170100,81593400,5630,5630,5630,5630,0
20230828,170000,81593400,5630,5630,5630,5630,0
20230828,165900,81593400,5630,5630,5630,5630,0
20230828,165800,81593400,5630,5630,5630,5630,0
20230828,165700,81593400,5630,5630,5630,5630,0
20230828,165600,81593400,5630,5630,5630,5630,0
20230828,165500,81593400,5630,5630,5630,5630,0
20230828,165400,81593400,5630,5630,5630,5630,0
20230828,165300,81593400,5630,5630,5630,5630,0
20230828,165200,81593400,5630,5630,5630,5630,0
20230828,165100,81593400,5630,5630,5630,5630,0
20230828,165000,81593400,5630,5630,5630,5630,0
20230828,164900,81593400,5630,5630,5630,5630,0
20230828,164800,81593400,5630,5630,5630,5630,0
20230828,164700,81593400,5630,5630,5630,5630,0
20230828,164600,81593400,5630,5630,5630,5630,0
20230828,164500,81593400,5630,5630,5630,5630,102
20230828,164400,81593400,5630,5630,5630,5630,0
20230828,164300,81593400,5630,5630,5630,5630,0
20230828,164200,81593400,5630,5630,5630,5630,0
20230828,164100,81593400,5630,5630,5630,5630,0
20230828,164000,81593400,5630,5630,5630,5630,0
20230828,163900,81593400,5630,5630,5630,5630,0
20230828,163800,81593400,5630,5630,5630,5630,0
20230828,163700,81593400,5630,5630,5630,5630,0
20230828,163600,81593400,5630,5630,5630,5630,0
20230828,163500,81593400,5630,5630,5630,5630,0
20230828,163400,81593400,5630,5630,5630,5630,0
20230828,163300,81593400,5630,5630,5630,5630,0
20230828,163200,81593400,5630,5630,5630,5630,0
20230828,163100,81593400,5630,5630,5630,5630,0
20230828,163000,81593400,5630,5630,5630,5630,0
20230828,162900,81593400,5630,5630,5630,5630,0
20230828,162800,81593400,5630,5630,5630,5630,0
20230828,162700,81593400,5630,5630,5630,5630,0
20230828,162600,81593400,5630,5630,5630,5630,0
20230828,162500,81593400,5630,5630,5630,5630,0
20230828,162400,81593400,5630,5630,5630,5630,0
20230828,162300,81593400,5630,5630,5630,5630,0
20230828,162200,81593400,5630,5630,5630,5630,0
20230828,162100,81593400,5630,5630,5630,5630,0
20230828,162000,81593400,5630,5630,5630,5630,0
20230828,161900,81593400,5630,5630,5630,5630,0
20230828,161800,81593400,5630,5630,5630,5630,0
20230828,161700,81593400,5630,5630,5630,5630,0
20230828,161600,81593400,5630,5630,5630,5630,0
20230828,161500,81593400,5630,5630,5630,5630,102
20230828,161400,81593400,5630,5630,5630,5630,0
20230828,161300,81593400,5630,5630,5630,5630,0
20230828,161200,81593400,5630,5630,5630,5630,0
20230828,161100,81593400,5630,5630,5630,5630,0
20230828,161000,81593400,5630,5630,5630,5630,0
20230828,160900,81593400,5630,5630,5630,5630,0
20230828,160800,81593400,5630,5630,5630,5630,0
20230828,160700,81593400,5630,5630,5630,5630,0
20230828,160600,81593400,5630,5630,5630,5630,0
20230828,160500,81593400,5630,5630,5630,5630,0
20230828,160400,81593400,5630,5630,5630,5630,0
20230828,160300,81593400,5630,5630,5630,5630,0
20230828,160200,81593400,5630,5630,5630,5630,0
20230828,160100,81593400,5630,5630,5630,5630,0
20230828,160000,81593400,5630,5630,5630,5630,0
20230828,155900,81593400,5630,5630,5630,5630,0
20230828,155800,81593400,5630,5630,5630,5630,0
20230828,155700,81593400,5630,5630,5630,5630,0
20230828,155600,81593400,5630,5630,5630,5630,0
20230828,155500,81593400,5630,5630,5630,5630,0
20230828,155400,81593400,5630,5630,5630,5630,0
20230828,155300,81593400,5630,5630,5630,5630,0
20230828,155200,81593400,5630,5630,5630,5630,0
20230828,155100,81593400,5630,5630,5630,5630,0
20230828,155000,81593400,5630,5630,5630,5630,0
20230828,154900,81593400,5630,5630,5630,5630,0
20230828,154800,81593400,5630,5630,5630,5630,0
20230828,154700,81593400,5630,5630,5630,5630,0
20230828,154600,81593400,5630,5630,5630,5630,0
20230828,154500,81593400,5630,5630,5630,5630,102
20230828,154400,81593400,5630,5630,5630,5630,0
20230828,154300,81593400,5630,5630,5630,5630,0
20230828,154200,81593400,5630,5630,5630,5630,0
20230828,154100,81593400,5630,5630,5630,5630,0
20230828,154000,81593400,5630,5630,5630,5630,0
20230828,153900,81593400,5630,5630,5630,5630,0
20230828,153800,81593400,5630,5630,5630,5630,0
20230828,153700,81593400,5630,5630,5630,5630,0
20230828,153600,81593400,5630,5630,5630,5630,0
20230828,153500,81593400,5630,5630,5630,5630,0
20230828,153400,81593400,5630,5630,5630,5630,0
20230828,153300,81593400,5630,5630,5630,5630,0
20230828,153200,81593400,5630,5630,5630,5630,0
20230828,153100,81593400,5630,5630,5630,5630,0
20230828,153000,81593400,5630,5630,5630,5630,102
20230828,152900,81019140,5610,5610,5610,5610,0
20230828,152800,81019140,5610,5610,5610,5610,0
20230828,152700,81019140,5610,5610,5610,5610,0
20230828,152600,81019140,5610,5610,5610,5610,0
20230828,152500,81019140,5610,5610,5610,5610,0
20230828,152400,81019140,5610,5610,5610,5610,0
20230828,152300,81019140,5610,5610,5610,5610,0
20230828,152200,81019140,5610,5610,5610,5610,0
20230828,152100,81019140,5610,5610,5610,5610,0
20230828,152000,81019140,5610,5610,5610,5610,0
20230828,151900,81019140,5610,5620,5630,5610,605
20230828,151800,77615890,5610,5610,5610,5610,0
20230828,151700,77615890,5610,5610,5610,5610,0
20230828,151600,77615890,5610,5610,5610,5610,29
20230828,151500,77453200,5610,5610,5610,5610,0
20230828,151400,77453200,5610,5610,5610,5610,3
20230828,151300,77436370,5600,5600,5600,5600,10
20230828,151200,77380370,5600,5600,5600,5600,0
20230828,151100,77380370,5600,5600,5600,5600,0
20230828,151000,77380370,5600,5600,5600,5600,3
20230828,150900,77363570,5610,5610,5610,5610,1
20230828,150800,77357960,5600,5600,5600,5600,90
20230828,150700,76853960,5600,5600,5600,5600,0
20230828,150600,76853960,5600,5600,5600,5600,0
20230828,150500,76853960,5600,5600,5600,5600,1
20230828,150400,76848360,5590,5590,5590,5590,0
20230828,150300,76848360,5590,5590,5590,5590,31
20230828,150200,76675070,5590,5590,5590,5590,0
20230828,150100,76675070,5590,5590,5590,5590,0
20230828,150000,76675070,5590,5590,5590,5590,0
20230828,145900,76675070,5590,5590,5590,5590,0
20230828,145800,76675070,5590,5590,5590,5590,0
20230828,145700,76675070,5590,5590,5590,5590,0
20230828,145600,76675070,5590,5590,5590,5590,0
20230828,145500,76675070,5590,5590,5590,5590,0
20230828,145400,76675070,5590,5590,5590,5590,0
20230828,145300,76675070,5590,5590,5590,5590,0
20230828,145200,76675070,5590,5590,5590,5590,0
20230828,145100,76675070,5590,5590,5590,5590,0
20230828,145000,76675070,5590,5590,5590,5590,0
20230828,144900,76675070,5590,5590,5590,5590,0
20230828,144800,76675070,5590,5590,5590,5590,0
20230828,144700,76675070,5590,5590,5590,5590,0
20230828,144600,76675070,5590,5590,5590,5590,0
20230828,144500,76675070,5590,5590,5590,5590,1
20230828,144400,76669480,5590,5590,5590,5590,0
20230828,144300,76669480,5590,5590,5590,5590,0
20230828,144200,76669480,5590,5590,5590,5590,0
20230828,144100,76669480,5590,5590,5590,5590,0
20230828,144000,76669480,5590,5590,5590,5590,0
20230828,143900,76669480,5590,5590,5590,5590,0
20230828,143800,76669480,5590,5590,5590,5590,0
20230828,143700,76669480,5590,5590,5590,5590,0
20230828,143600,76669480,5590,5590,5590,5590,0
20230828,143500,76669480,5590,5590,5590,5590,7
20230828,143400,76630350,5590,5590,5590,5590,0
20230828,143300,76630350,5590,5590,5590,5590,0
20230828,143200,76630350,5590,5590,5590,5590,0
20230828,143100,76630350,5590,5590,5590,5590,0
20230828,143000,76630350,5590,5590,5590,5590,0
20230828,142900,76630350,5590,5590,5590,5590,3
20230828,142800,76613580,5560,5560,5560,5560,0
20230828,142700,76613580,5560,5560,5560,5560,0
20230828,142600,76613580,5560,5560,5560,5560,0
20230828,142500,76613580,5560,5560,5560,5560,0
20230828,142400,76613580,5560,5560,5560,5560,0
20230828,142300,76613580,5560,5560,5560,5560,0
20230828,142200,76613580,5560,5560,5560,5560,0
20230828,142100,76613580,5560,5560,5560,5560,0
20230828,142000,76613580,5560,5560,5560,5560,0
20230828,141900,76613580,5560,5560,5560,5560,300
20230828,141800,74945580,5580,5580,5580,5580,0
20230828,141700,74945580,5580,5580,5580,5580,0
20230828,141600,74945580,5580,5580,5580,5580,0
20230828,141500,74945580,5580,5580,5580,5580,0
20230828,141400,74945580,5580,5580,5580,5580,0
20230828,141300,74945580,5580,5580,5580,5580,0
20230828,141200,74945580,5580,5580,5580,5580,0
20230828,141100,74945580,5580,5580,5580,5580,0
20230828,141000,74945580,5580,5580,5580,5580,0
20230828,140900,74945580,5580,5580,5580,5580,2
20230828,140800,74934420,5570,5580,5580,5520,1102
20230828,140700,68812810,5580,5580,5580,5580,0
20230828,140600,68812810,5580,5580,5580,5580,100
20230828,140500,68254810,5580,5580,5580,5580,0
20230828,140400,68254810,5580,5580,5580,5580,0
20230828,140300,68254810,5580,5580,5580,5580,0
20230828,140200,68254810,5580,5580,5580,5580,0
20230828,140100,68254810,5580,5580,5580,5580,0
20230828,140000,68254810,5580,5580,5580,5580,0
20230828,135900,68254810,5580,5590,5590,5580,100
20230828,135800,67696800,5580,5580,5580,5580,0
20230828,135700,67696800,5580,5580,5580,5580,0
20230828,135600,67696800,5580,5580,5580,5580,0
20230828,135500,67696800,5580,5580,5580,5580,0
20230828,135400,67696800,5580,5580,5580,5580,0
20230828,135300,67696800,5580,5580,5580,5580,0
20230828,135200,67696800,5580,5580,5580,5580,0
20230828,135100,67696800,5580,5580,5580,5580,0
20230828,135000,67696800,5580,5580,5580,5580,0
20230828,134900,67696800,5580,5580,5580,5580,200
20230828,134800,66580800,5580,5580,5580,5580,102
20230828,134700,66011640,5580,5580,5580,5580,199
20230828,134600,64901220,5600,5600,5600,5600,0
20230828,134500,64901220,5600,5600,5600,5600,0
20230828,134400,64901220,5600,5600,5600,5600,0
20230828,134300,64901220,5600,5600,5600,5600,0
20230828,134200,64901220,5600,5600,5600,5600,0
20230828,134100,64901220,5600,5600,5600,5600,0
20230828,134000,64901220,5600,5600,5600,5600,0
20230828,133900,64901220,5600,5600,5600,5600,0
20230828,133800,64901220,5600,5600,5600,5600,0
20230828,133700,64901220,5600,5600,5600,5600,0
20230828,133600,64901220,5600,5600,5600,5600,0
20230828,133500,64901220,5600,5600,5600,5600,2
20230828,133400,64890020,5590,5590,5590,5590,0
20230828,133300,64890020,5590,5590,5590,5590,0
20230828,133200,64890020,5590,5590,5590,5590,0
20230828,133100,64890020,5590,5590,5590,5590,0
20230828,133000,64890020,5590,5590,5590,5590,0
20230828,132900,64890020,5590,5590,5590,5590,0
20230828,132800,64890020,5590,5590,5590,5590,20
20230828,132700,64778220,5590,5590,5590,5590,200
20230828,132600,63660220,5590,5590,5590,5590,0
20230828,132500,63660220,5590,5590,5590,5590,0
20230828,132400,63660220,5590,5590,5590,5590,0
20230828,132300,63660220,5590,5590,5590,5590,0
20230828,132200,63660220,5590,5590,5590,5590,0
20230828,132100,63660220,5590,5590,5590,5590,0
20230828,132000,63660220,5590,5590,5590,5590,0
20230828,131900,63660220,5590,5590,5590,5590,1
20230828,131800,63654630,5590,5590,5590,5590,0
20230828,131700,63654630,5590,5590,5590,5590,0
20230828,131600,63654630,5590,5590,5590,5590,0
20230828,131500,63654630,5590,5590,5590,5590,0
20230828,131400,63654630,5590,5590,5590,5590,87
20230828,131300,63168300,5590,5590,5590,5590,0
20230828,131200,63168300,5590,5590,5590,5590,0
20230828,131100,63168300,5590,5590,5590,5590,0
20230828,131000,63168300,5590,5590,5590,5590,0
20230828,130900,63168300,5590,5590,5590,5590,0
20230828,130800,63168300,5590,5590,5590,5590,0
20230828,130700,63168300,5590,5590,5590,5590,0
20230828,130600,63168300,5590,5590,5590,5590,0
20230828,130500,63168300,5590,5590,5590,5590,0
20230828,130400,63168300,5590,5590,5590,5590,0
20230828,130300,63168300,5590,5590,5590,5590,0
20230828,130200,63168300,5590,5600,5600,5590,400
20230828,130100,60930800,5620,5620,5620,5620,0
20230828,130000,60930800,5620,5620,5620,5620,0
20230828,125900,60930800,5620,5620,5620,5620,0
20230828,125800,60930800,5620,5620,5620,5620,0
20230828,125700,60930800,5620,5620,5620,5620,9
20230828,125600,60880220,5630,5630,5630,5630,0
20230828,125500,60880220,5630,5630,5630,5630,0
20230828,125400,60880220,5630,5630,5630,5630,0
20230828,125300,60880220,5630,5630,5630,5630,0
20230828,125200,60880220,5630,5630,5630,5630,0
20230828,125100,60880220,5630,5620,5630,5620,70
20230828,125000,60486260,5620,5620,5620,5620,0
20230828,124900,60486260,5620,5620,5620,5620,5
20230828,124800,60458160,5620,5620,5620,5620,1
20230828,124700,60452540,5590,5590,5590,5590,0
20230828,124600,60452540,5590,5600,5600,5590,64
20230828,124500,60094480,5600,5600,5600,5600,20
20230828,124400,59982480,5630,5630,5630,5630,0
20230828,124300,59982480,5630,5630,5630,5630,0
20230828,124200,59982480,5630,5630,5630,5630,0
20230828,124100,59982480,5630,5630,5630,5630,0
20230828,124000,59982480,5630,5630,5630,5630,0
20230828,123900,59982480,5630,5630,5630,5630,0
20230828,123800,59982480,5630,5630,5630,5630,0
20230828,123700,59982480,5630,5630,5630,5630,0
20230828,123600,59982480,5630,5630,5630,5630,1
20230828,123500,59976850,5590,5590,5590,5590,0
20230828,123400,59976850,5590,5590,5590,5590,0
20230828,123300,59976850,5590,5590,5590,5590,0
20230828,123200,59976850,5590,5590,5590,5590,0
20230828,123100,59976850,5590,5590,5590,5590,0
20230828,123000,59976850,5590,5590,5590,5590,0
20230828,122900,59976850,5590,5590,5590,5590,0
20230828,122800,59976850,5590,5610,5610,5590,87
20230828,122700,59489690,5610,5610,5610,5610,0
20230828,122600,59489690,5610,5610,5610,5610,0
20230828,122500,59489690,5610,5610,5610,5610,187
20230828,122400,58440620,5610,5630,5630,5610,214
20230828,122300,57240060,5630,5630,5630,5630,100
20230828,122200,56677060,5620,5630,5630,5620,12
20230828,122100,56609610,5640,5640,5640,5640,0
20230828,122000,56609610,5640,5640,5640,5640,0
20230828,121900,56609610,5640,5640,5640,5640,0
20230828,121800,56609610,5640,5640,5640,5640,0
20230828,121700,56609610,5640,5640,5640,5640,0
20230828,121600,56609610,5640,5640,5640,5640,0
20230828,121500,56609610,5640,5640,5640,5640,1
20230828,121400,56603970,5650,5650,5650,5650,0
20230828,121300,56603970,5650,5650,5650,5650,0
20230828,121200,56603970,5650,5650,5650,5650,0
20230828,121100,56603970,5650,5650,5650,5650,7
20230828,121000,56564420,5650,5650,5650,5650,0
20230828,120900,56564420,5650,5650,5650,5650,100
20230828,120800,55999420,5640,5640,5640,5640,0
20230828,120700,55999420,5640,5640,5640,5640,0
20230828,120600,55999420,5640,5640,5640,5640,0
20230828,120500,55999420,5640,5640,5640,5640,1000
20230828,120400,50359420,5630,5630,5630,5630,114
20230828,120300,49717600,5630,5620,5630,5620,742
20230828,120200,45544890,5630,5630,5630,5630,0
20230828,120100,45544890,5630,5630,5630,5630,40
20230828,120000,45319690,5630,5630,5630,5630,0
20230828,115900,45319690,5630,5630,5630,5630,0
20230828,115800,45319690,5630,5630,5630,5630,0
20230828,115700,45319690,5630,5630,5630,5630,0
20230828,115600,45319690,5630,5600,5630,5600,2010
20230828,115500,34011620,5600,5600,5600,5600,0
20230828,115400,34011620,5600,5600,5600,5600,0
20230828,115300,34011620,5600,5600,5600,5600,2
20230828,115200,34000420,5600,5600,5600,5600,0
20230828,115100,34000420,5600,5600,5600,5600,0
20230828,115000,34000420,5600,5600,5600,5600,0
20230828,114900,34000420,5600,5600,5600,5600,0
20230828,114800,34000420,5600,5600,5600,5600,0
20230828,114700,34000420,5600,5600,5600,5600,0
20230828,114600,34000420,5600,5600,5600,5600,0
20230828,114500,34000420,5600,5590,5600,5590,700
20230828,114400,30081460,5560,5560,5560,5560,0
20230828,114300,30081460,5560,5560,5560,5560,0
20230828,114200,30081460,5560,5560,5560,5560,0
20230828,114100,30081460,5560,5560,5560,5560,0
20230828,114000,30081460,5560,5560,5560,5560,1
20230828,113900,30075900,5590,5590,5590,5590,0
20230828,113800,30075900,5590,5590,5590,5590,62
20230828,113700,29729320,5590,5590,5590,5590,0
20230828,113600,29729320,5590,5580,5590,5580,438
20230828,113500,27282420,5560,5560,5560,5560,0
20230828,113400,27282420,5560,5560,5560,5560,0
20230828,113300,27282420,5560,5560,5560,5560,0
20230828,113200,27282420,5560,5560,5560,5560,0
20230828,113100,27282420,5560,5560,5560,5560,0
20230828,113000,27282420,5560,5560,5560,5560,0
20230828,112900,27282420,5560,5560,5560,5560,22
20230828,112800,27160100,5580,5580,5580,5580,0
20230828,112700,27160100,5580,5580,5580,5580,0
20230828,112600,27160100,5580,5580,5580,5580,0
20230828,112500,27160100,5580,5580,5580,5580,0
20230828,112400,27160100,5580,5580,5580,5580,0
20230828,112300,27160100,5580,5580,5580,5580,0
20230828,112200,27160100,5580,5580,5580,5580,0
20230828,112100,27160100,5580,5580,5580,5580,0
20230828,112000,27160100,5580,5560,5580,5560,3
20230828,111900,27143400,5580,5580,5580,5580,0
20230828,111800,27143400,5580,5580,5580,5580,0
20230828,111700,27143400,5580,5580,5580,5580,0
20230828,111600,27143400,5580,5580,5580,5580,26
20230828,111500,26998320,5580,5570,5580,5570,224
20230828,111400,25748620,5570,5570,5570,5570,0
20230828,111300,25748620,5570,5570,5570,5570,10
20230828,111200,25692920,5570,5570,5570,5570,0
20230828,111100,25692920,5570,5540,5570,5530,100
20230828,111000,25138170,5550,5550,5550,5550,1
20230828,110900,25132620,5540,5540,5540,5540,54
20230828,110800,24833460,5570,5570,5570,5570,0
20230828,110700,24833460,5570,5570,5570,5570,0
20230828,110600,24833460,5570,5570,5570,5570,0
20230828,110500,24833460,5570,5570,5570,5570,0
20230828,110400,24833460,5570,5570,5570,5570,0
20230828,110300,24833460,5570,5570,5570,5570,0
20230828,110200,24833460,5570,5570,5570,5570,0
20230828,110100,24833460,5570,5570,5570,5570,1
20230828,110000,24827890,5540,5540,5540,5540,0
20230828,105900,24827890,5540,5540,5540,5540,0
20230828,105800,24827890,5540,5560,5560,5540,300
20230828,105700,23164400,5570,5570,5570,5570,1
20230828,105600,23158830,5580,5580,5580,5580,0
20230828,105500,23158830,5580,5580,5580,5580,0
20230828,105400,23158830,5580,5580,5580,5580,0
20230828,105300,23158830,5580,5580,5580,5580,0
20230828,105200,23158830,5580,5580,5580,5580,0
20230828,105100,23158830,5580,5580,5580,5580,0
20230828,105000,23158830,5580,5580,5580,5580,1
20230828,104900,23153250,5580,5580,5580,5580,19
20230828,104800,23047230,5570,5570,5570,5570,2
20230828,104700,23036090,5580,5580,5580,5580,0
20230828,104600,23036090,5580,5580,5580,5580,0
20230828,104500,23036090,5580,5580,5580,5580,0
20230828,104400,23036090,5580,5580,5580,5580,0
20230828,104300,23036090,5580,5580,5580,5580,50
20230828,104200,22757090,5580,5580,5580,5580,0
20230828,104100,22757090,5580,5580,5580,5580,0
20230828,104000,22757090,5580,5580,5580,5580,80
20230828,103900,22310690,5580,5580,5580,5580,0
20230828,103800,22310690,5580,5580,5580,5580,44
20230828,103700,22065170,5580,5580,5580,5580,6
20230828,103600,22031690,5570,5570,5570,5570,5
20230828,103500,22003840,5570,5570,5570,5570,0
20230828,103400,22003840,5570,5570,5570,5570,5
20230828,103300,21975990,5570,5570,5570,5570,0
20230828,103200,21975990,5570,5570,5570,5570,5
20230828,103100,21948140,5570,5570,5570,5570,0
20230828,103000,21948140,5570,5570,5570,5570,0
20230828,102900,21948140,5570,5570,5570,5570,49
20230828,102800,21675210,5570,5570,5570,5570,4
20230828,102700,21652930,5570,5570,5570,5570,3
20230828,102600,21636220,5560,5560,5560,5560,0
20230828,102500,21636220,5560,5560,5560,5560,0
20230828,102400,21636220,5560,5560,5560,5560,0
20230828,102300,21636220,5560,5560,5560,5560,0
20230828,102200,21636220,5560,5560,5560,5560,0
20230828,102100,21636220,5560,5560,5560,5560,0
20230828,102000,21636220,5560,5560,5560,5560,0
20230828,101900,21636220,5560,5560,5560,5560,0
20230828,101800,21636220,5560,5560,5560,5560,0
20230828,101700,21636220,5560,5560,5560,5560,0
20230828,101600,21636220,5560,5560,5560,5560,116
20230828,101500,20991260,5560,5570,5570,5560,13
20230828,101400,20918970,5560,5560,5560,5560,46
20230828,101300,20663210,5560,5570,5570,5560,14
20230828,101200,20585360,5560,5560,5560,5560,0
20230828,101100,20585360,5560,5560,5560,5560,0
20230828,101000,20585360,5560,5560,5560,5560,0
20230828,100900,20585360,5560,5560,5560,5560,13
20230828,100800,20513080,5560,5550,5560,5550,273
20230828,100700,18996200,5530,5540,5540,5530,100
20230828,100600,18442840,5560,5560,5560,5560,2
20230828,100500,18431720,5560,5540,5560,5530,22
20230828,100400,18310000,5560,5560,5560,5560,0
20230828,100300,18310000,5560,5560,5560,5560,0
20230828,100200,18310000,5560,5560,5560,5560,60
20230828,100100,17976400,5560,5560,5560,5560,0
20230828,100000,17976400,5560,5560,5560,5560,1
20230828,095900,17970840,5530,5530,5530,5530,0
20230828,095800,17970840,5530,5530,5530,5530,0
20230828,095700,17970840,5530,5530,5530,5530,0
20230828,095600,17970840,5530,5530,5530,5530,0
20230828,095500,17970840,5530,5530,5530,5530,0
20230828,095400,17970840,5530,5530,5530,5530,0
20230828,095300,17970840,5530,5530,5530,5530,0
20230828,095200,17970840,5530,5530,5530,5530,0
20230828,095100,17970840,5530,5530,5530,5530,300
20230828,095000,16311840,5530,5530,5530,5530,0
20230828,094900,16311840,5530,5530,5530,5530,0
20230828,094800,16311840,5530,5560,5560,5530,90
20230828,094700,15812040,5560,5560,5570,5560,297
20230828,094600,14160710,5560,5560,5560,5560,0
20230828,094500,14160710,5560,5560,5560,5560,0
20230828,094400,14160710,5560,5560,5560,5560,0
20230828,094300,14160710,5560,5560,5560,5560,0
20230828,094200,14160710,5560,5560,5560,5560,0
20230828,094100,14160710,5560,5560,5560,5560,0
20230828,094000,14160710,5560,5550,5560,5550,5
20230828,093900,14132930,5560,5560,5560,5560,0
20230828,093800,14132930,5560,5560,5560,5560,0
20230828,093700,14132930,5560,5560,5560,5560,0
20230828,093600,14132930,5560,5560,5560,5560,0
20230828,093500,14132930,5560,5560,5560,5560,1
20230828,093400,14127370,5530,5530,5560,5530,7
20230828,093300,14088600,5560,5560,5560,5560,0
20230828,093200,14088600,5560,5560,5560,5560,1
20230828,093100,14083040,5560,5560,5560,5560,1
20230828,093000,14077480,5530,5530,5530,5530,0
20230828,092900,14077480,5530,5530,5530,5530,17
20230828,092800,13983470,5560,5560,5560,5560,0
20230828,092700,13983470,5560,5560,5560,5560,0
20230828,092600,13983470,5560,5560,5560,5560,88
20230828,092500,13494190,5570,5570,5570,5570,50
20230828,092400,13215690,5560,5560,5560,5560,9
20230828,092300,13165650,5540,5540,5550,5540,18
20230828,092200,13065790,5540,5540,5540,5540,0
20230828,092100,13065790,5540,5540,5540,5540,0
20230828,092000,13065790,5540,5540,5540,5540,0
20230828,091900,13065790,5540,5540,5540,5540,0
20230828,091800,13065790,5540,5540,5540,5540,180
20230828,091700,12068590,5540,5540,5540,5540,0
20230828,091600,12068590,5540,5540,5540,5540,0
20230828,091500,12068590,5540,5540,5540,5540,433
20230828,091400,9669770,5510,5510,5510,5510,500
20230828,091300,6914770,5510,5510,5510,5510,0
20230828,091200,6914770,5510,5510,5510,5510,0
20230828,091100,6914770,5510,5510,5510,5510,0
20230828,091000,6914770,5510,5510,5510,5510,0
20230828,090900,6914770,5510,5510,5510,5510,0
20230828,090800,6914770,5510,5510,5510,5510,3
20230828,090700,6898240,5540,5540,5540,5540,0
20230828,090600,6898240,5540,5540,5540,5540,0
20230828,090500,6898240,5540,5540,5540,5540,130
20230828,090400,6178040,5540,5510,5540,5500,146
20230828,090300,5373810,5540,5530,5540,5530,700
20230828,090200,1497990,5520,5520,5520,5520,42
20230828,090100,1266150,5520,5540,5550,5520,184
20230828,090000,249320,5550,5540,5550,5540,45