KissMeData/009270/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,184800,153913793,1317,1317,1317,1317,5561
20230828,184700,153913793,1317,1317,1317,1317,0
20230828,184600,153913793,1317,1317,1317,1317,0
20230828,184500,153913793,1317,1317,1317,1317,0
20230828,184400,153913793,1317,1317,1317,1317,0
20230828,184300,153913793,1317,1317,1317,1317,0
20230828,184200,153913793,1317,1317,1317,1317,0
20230828,184100,153913793,1317,1317,1317,1317,0
20230828,184000,153913793,1317,1317,1317,1317,0
20230828,183900,153913793,1317,1317,1317,1317,0
20230828,183800,153913793,1317,1317,1317,1317,0
20230828,183700,153913793,1317,1317,1317,1317,0
20230828,183600,153913793,1317,1317,1317,1317,0
20230828,183500,153913793,1317,1317,1317,1317,0
20230828,183400,153913793,1317,1317,1317,1317,0
20230828,183300,153913793,1317,1317,1317,1317,0
20230828,183200,153913793,1317,1317,1317,1317,0
20230828,183100,153913793,1317,1317,1317,1317,0
20230828,183000,153913793,1317,1317,1317,1317,0
20230828,182900,153913793,1317,1317,1317,1317,0
20230828,182800,153913793,1317,1317,1317,1317,0
20230828,182700,153913793,1317,1317,1317,1317,0
20230828,182600,153913793,1317,1317,1317,1317,0
20230828,182500,153913793,1317,1317,1317,1317,0
20230828,182400,153913793,1317,1317,1317,1317,0
20230828,182300,153913793,1317,1317,1317,1317,0
20230828,182200,153913793,1317,1317,1317,1317,0
20230828,182100,153913793,1317,1317,1317,1317,0
20230828,182000,153913793,1317,1317,1317,1317,0
20230828,181900,153913793,1317,1317,1317,1317,0
20230828,181800,153913793,1317,1317,1317,1317,5561
20230828,181700,153913793,1317,1317,1317,1317,0
20230828,181600,153913793,1317,1317,1317,1317,0
20230828,181500,153913793,1317,1317,1317,1317,0
20230828,181400,153913793,1317,1317,1317,1317,0
20230828,181300,153913793,1317,1317,1317,1317,0
20230828,181200,153913793,1317,1317,1317,1317,0
20230828,181100,153913793,1317,1317,1317,1317,0
20230828,181000,153913793,1317,1317,1317,1317,0
20230828,180900,153913793,1317,1317,1317,1317,0
20230828,180800,153913793,1317,1317,1317,1317,0
20230828,180700,153913793,1317,1317,1317,1317,0
20230828,180600,153913793,1317,1317,1317,1317,0
20230828,180500,153913793,1317,1317,1317,1317,0
20230828,180400,153913793,1317,1317,1317,1317,0
20230828,180300,153913793,1317,1317,1317,1317,0
20230828,180200,153913793,1317,1317,1317,1317,0
20230828,180100,153913793,1317,1317,1317,1317,0
20230828,180000,153913793,1317,1317,1317,1317,0
20230828,175900,153913793,1317,1317,1317,1317,0
20230828,175800,153913793,1317,1317,1317,1317,0
20230828,175700,153913793,1317,1317,1317,1317,0
20230828,175600,153913793,1317,1317,1317,1317,0
20230828,175500,153913793,1317,1317,1317,1317,0
20230828,175400,153913793,1317,1317,1317,1317,0
20230828,175300,153913793,1317,1317,1317,1317,0
20230828,175200,153913793,1317,1317,1317,1317,0
20230828,175100,153913793,1317,1317,1317,1317,0
20230828,175000,153913793,1317,1317,1317,1317,0
20230828,174900,153913793,1317,1317,1317,1317,0
20230828,174800,153913793,1317,1317,1317,1317,5561
20230828,174700,153913793,1317,1317,1317,1317,0
20230828,174600,153913793,1317,1317,1317,1317,0
20230828,174500,153913793,1317,1317,1317,1317,0
20230828,174400,153913793,1317,1317,1317,1317,0
20230828,174300,153913793,1317,1317,1317,1317,0
20230828,174200,153913793,1317,1317,1317,1317,0
20230828,174100,153913793,1317,1317,1317,1317,0
20230828,174000,153913793,1317,1317,1317,1317,0
20230828,173900,153913793,1317,1317,1317,1317,0
20230828,173800,153913793,1317,1317,1317,1317,0
20230828,173700,153913793,1317,1317,1317,1317,0
20230828,173600,153913793,1317,1317,1317,1317,0
20230828,173500,153913793,1317,1317,1317,1317,0
20230828,173400,153913793,1317,1317,1317,1317,0
20230828,173300,153913793,1317,1317,1317,1317,0
20230828,173200,153913793,1317,1317,1317,1317,0
20230828,173100,153913793,1317,1317,1317,1317,0
20230828,173000,153913793,1317,1317,1317,1317,0
20230828,172900,153913793,1317,1317,1317,1317,0
20230828,172800,153913793,1317,1317,1317,1317,0
20230828,172700,153913793,1317,1317,1317,1317,0
20230828,172600,153913793,1317,1317,1317,1317,0
20230828,172500,153913793,1317,1317,1317,1317,0
20230828,172400,153913793,1317,1317,1317,1317,0
20230828,172300,153913793,1317,1317,1317,1317,0
20230828,172200,153913793,1317,1317,1317,1317,0
20230828,172100,153913793,1317,1317,1317,1317,0
20230828,172000,153913793,1317,1317,1317,1317,0
20230828,171900,153913793,1317,1317,1317,1317,0
20230828,171800,153913793,1317,1317,1317,1317,5561
20230828,171700,153913793,1317,1317,1317,1317,0
20230828,171600,153913793,1317,1317,1317,1317,0
20230828,171500,153913793,1317,1317,1317,1317,0
20230828,171400,153913793,1317,1317,1317,1317,0
20230828,171300,153913793,1317,1317,1317,1317,0
20230828,171200,153913793,1317,1317,1317,1317,0
20230828,171100,153913793,1317,1317,1317,1317,0
20230828,171000,153913793,1317,1317,1317,1317,0
20230828,170900,153913793,1317,1317,1317,1317,0
20230828,170800,153913793,1317,1317,1317,1317,0
20230828,170700,153913793,1317,1317,1317,1317,0
20230828,170600,153913793,1317,1317,1317,1317,0
20230828,170500,153913793,1317,1317,1317,1317,0
20230828,170400,153913793,1317,1317,1317,1317,0
20230828,170300,153913793,1317,1317,1317,1317,0
20230828,170200,153913793,1317,1317,1317,1317,0
20230828,170100,153913793,1317,1317,1317,1317,0
20230828,170000,153913793,1317,1317,1317,1317,0
20230828,165900,153913793,1317,1317,1317,1317,0
20230828,165800,153913793,1317,1317,1317,1317,0
20230828,165700,153913793,1317,1317,1317,1317,0
20230828,165600,153913793,1317,1317,1317,1317,0
20230828,165500,153913793,1317,1317,1317,1317,0
20230828,165400,153913793,1317,1317,1317,1317,0
20230828,165300,153913793,1317,1317,1317,1317,0
20230828,165200,153913793,1317,1317,1317,1317,0
20230828,165100,153913793,1317,1317,1317,1317,0
20230828,165000,153913793,1317,1317,1317,1317,0
20230828,164900,153913793,1317,1317,1317,1317,0
20230828,164800,153913793,1317,1317,1317,1317,5561
20230828,164700,153913793,1317,1317,1317,1317,0
20230828,164600,153913793,1317,1317,1317,1317,0
20230828,164500,153913793,1317,1317,1317,1317,0
20230828,164400,153913793,1317,1317,1317,1317,0
20230828,164300,153913793,1317,1317,1317,1317,0
20230828,164200,153913793,1317,1317,1317,1317,0
20230828,164100,153913793,1317,1317,1317,1317,0
20230828,164000,153913793,1317,1317,1317,1317,0
20230828,163900,153913793,1317,1317,1317,1317,0
20230828,163800,153913793,1317,1317,1317,1317,0
20230828,163700,153913793,1317,1317,1317,1317,0
20230828,163600,153913793,1317,1317,1317,1317,0
20230828,163500,153913793,1317,1317,1317,1317,0
20230828,163400,153913793,1317,1317,1317,1317,0
20230828,163300,153913793,1317,1317,1317,1317,0
20230828,163200,153913793,1317,1317,1317,1317,0
20230828,163100,153913793,1317,1317,1317,1317,0
20230828,163000,153913793,1317,1317,1317,1317,0
20230828,162900,153913793,1317,1317,1317,1317,0
20230828,162800,153913793,1317,1317,1317,1317,0
20230828,162700,153913793,1317,1317,1317,1317,0
20230828,162600,153913793,1317,1317,1317,1317,0
20230828,162500,153913793,1317,1317,1317,1317,0
20230828,162400,153913793,1317,1317,1317,1317,0
20230828,162300,153913793,1317,1317,1317,1317,0
20230828,162200,153913793,1317,1317,1317,1317,0
20230828,162100,153913793,1317,1317,1317,1317,0
20230828,162000,153913793,1317,1317,1317,1317,0
20230828,161900,153913793,1317,1317,1317,1317,0
20230828,161800,153913793,1317,1317,1317,1317,5561
20230828,161700,153913793,1317,1317,1317,1317,0
20230828,161600,153913793,1317,1317,1317,1317,0
20230828,161500,153913793,1317,1317,1317,1317,0
20230828,161400,153913793,1317,1317,1317,1317,0
20230828,161300,153913793,1317,1317,1317,1317,0
20230828,161200,153913793,1317,1317,1317,1317,0
20230828,161100,153913793,1317,1317,1317,1317,0
20230828,161000,153913793,1317,1317,1317,1317,0
20230828,160900,153913793,1317,1317,1317,1317,0
20230828,160800,153913793,1317,1317,1317,1317,0
20230828,160700,153913793,1317,1317,1317,1317,0
20230828,160600,153913793,1317,1317,1317,1317,0
20230828,160500,153913793,1317,1317,1317,1317,0
20230828,160400,153913793,1317,1317,1317,1317,0
20230828,160300,153913793,1317,1317,1317,1317,0
20230828,160200,153913793,1317,1317,1317,1317,0
20230828,160100,153913793,1317,1317,1317,1317,0
20230828,160000,153913793,1317,1317,1317,1317,0
20230828,155900,153913793,1317,1317,1317,1317,0
20230828,155800,153913793,1317,1317,1317,1317,0
20230828,155700,153913793,1317,1317,1317,1317,0
20230828,155600,153913793,1317,1317,1317,1317,0
20230828,155500,153913793,1317,1317,1317,1317,0
20230828,155400,153913793,1317,1317,1317,1317,0
20230828,155300,153913793,1317,1317,1317,1317,0
20230828,155200,153913793,1317,1317,1317,1317,0
20230828,155100,153913793,1317,1317,1317,1317,0
20230828,155000,153913793,1317,1317,1317,1317,0
20230828,154900,153913793,1317,1317,1317,1317,0
20230828,154800,153913793,1317,1317,1317,1317,5561
20230828,154700,153913793,1317,1317,1317,1317,0
20230828,154600,153913793,1317,1317,1317,1317,0
20230828,154500,153913793,1317,1317,1317,1317,0
20230828,154400,153913793,1317,1317,1317,1317,0
20230828,154300,153913793,1317,1317,1317,1317,0
20230828,154200,153913793,1317,1317,1317,1317,0
20230828,154100,153913793,1317,1317,1317,1317,0
20230828,154000,153913793,1317,1317,1317,1317,0
20230828,153900,153913793,1317,1317,1317,1317,0
20230828,153800,153913793,1317,1317,1317,1317,0
20230828,153700,153913793,1317,1317,1317,1317,0
20230828,153600,153913793,1317,1317,1317,1317,0
20230828,153500,153913793,1317,1317,1317,1317,0
20230828,153400,153913793,1317,1317,1317,1317,0
20230828,153300,153913793,1317,1317,1317,1317,0
20230828,153200,153913793,1317,1317,1317,1317,0
20230828,153100,153913793,1317,1317,1317,1317,0
20230828,153000,153913793,1317,1317,1317,1317,5561
20230828,152900,146589956,1320,1320,1320,1320,0
20230828,152800,146589956,1320,1320,1320,1320,0
20230828,152700,146589956,1320,1320,1320,1320,0
20230828,152600,146589956,1320,1320,1320,1320,0
20230828,152500,146589956,1320,1320,1320,1320,0
20230828,152400,146589956,1320,1320,1320,1320,0
20230828,152300,146589956,1320,1320,1320,1320,0
20230828,152200,146589956,1320,1320,1320,1320,0
20230828,152100,146589956,1320,1320,1320,1320,0
20230828,152000,146589956,1320,1320,1320,1320,0
20230828,151900,146589956,1320,1320,1320,1320,0
20230828,151800,146589956,1320,1320,1320,1320,0
20230828,151700,146589956,1320,1320,1320,1320,0
20230828,151600,146589956,1320,1318,1320,1318,5
20230828,151500,146583364,1320,1320,1320,1320,1
20230828,151400,146582044,1318,1318,1318,1318,0
20230828,151300,146582044,1318,1318,1318,1318,0
20230828,151200,146582044,1318,1318,1318,1318,0
20230828,151100,146582044,1318,1319,1319,1318,836
20230828,151000,145479472,1320,1320,1320,1320,0
20230828,150900,145479472,1320,1320,1320,1320,0
20230828,150800,145479472,1320,1320,1320,1320,0
20230828,150700,145479472,1320,1320,1320,1320,0
20230828,150600,145479472,1320,1320,1320,1320,234
20230828,150500,145170592,1320,1320,1320,1320,0
20230828,150400,145170592,1320,1320,1320,1320,0
20230828,150300,145170592,1320,1320,1320,1320,181
20230828,150200,144931672,1321,1321,1321,1321,1
20230828,150100,144930351,1322,1322,1322,1322,20
20230828,150000,144903911,1322,1321,1322,1321,1461
20230828,145900,142972479,1322,1322,1322,1322,19
20230828,145800,142947361,1322,1320,1322,1320,5338
20230828,145700,135899715,1320,1320,1320,1320,1
20230828,145600,135898395,1319,1319,1319,1319,7280
20230828,145500,126296075,1319,1319,1319,1319,0
20230828,145400,126296075,1319,1318,1319,1318,1671
20230828,145300,124093696,1318,1318,1318,1318,3
20230828,145200,124089742,1317,1317,1317,1317,0
20230828,145100,124089742,1317,1317,1317,1317,0
20230828,145000,124089742,1317,1317,1317,1317,0
20230828,144900,124089742,1317,1317,1317,1317,0
20230828,144800,124089742,1317,1317,1317,1317,4
20230828,144700,124084474,1318,1318,1318,1318,0
20230828,144600,124084474,1318,1318,1318,1318,0
20230828,144500,124084474,1318,1318,1318,1318,0
20230828,144400,124084474,1318,1318,1318,1318,0
20230828,144300,124084474,1318,1318,1318,1318,0
20230828,144200,124084474,1318,1318,1318,1318,0
20230828,144100,124084474,1318,1318,1318,1318,0
20230828,144000,124084474,1318,1318,1318,1318,0
20230828,143900,124084474,1318,1318,1318,1318,0
20230828,143800,124084474,1318,1318,1318,1318,0
20230828,143700,124084474,1318,1318,1318,1318,1
20230828,143600,124083156,1318,1318,1318,1318,0
20230828,143500,124083156,1318,1318,1318,1318,0
20230828,143400,124083156,1318,1318,1318,1318,0
20230828,143300,124083156,1318,1318,1318,1318,0
20230828,143200,124083156,1318,1318,1318,1318,0
20230828,143100,124083156,1318,1318,1318,1318,7
20230828,143000,124073930,1318,1318,1318,1318,0
20230828,142900,124073930,1318,1318,1318,1318,982
20230828,142800,122779654,1319,1319,1319,1319,0
20230828,142700,122779654,1319,1319,1319,1319,1000
20230828,142600,121460654,1319,1319,1319,1319,0
20230828,142500,121460654,1319,1318,1319,1318,23
20230828,142400,121430335,1318,1319,1319,1318,710
20230828,142300,120494545,1319,1319,1319,1319,10
20230828,142200,120481355,1319,1319,1319,1319,40
20230828,142100,120428595,1319,1319,1319,1319,10
20230828,142000,120415405,1319,1319,1319,1319,1
20230828,141900,120414086,1319,1319,1319,1319,3
20230828,141800,120410129,1319,1319,1319,1319,5
20230828,141700,120403534,1319,1319,1319,1319,0
20230828,141600,120403534,1319,1319,1319,1319,1
20230828,141500,120402215,1318,1318,1318,1318,0
20230828,141400,120402215,1318,1318,1318,1318,0
20230828,141300,120402215,1318,1318,1318,1318,0
20230828,141200,120402215,1318,1318,1318,1318,0
20230828,141100,120402215,1318,1318,1318,1318,700
20230828,141000,119479615,1319,1319,1319,1319,1505
20230828,140900,117494520,1319,1319,1319,1319,5216
20230828,140800,110614616,1319,1319,1319,1319,0
20230828,140700,110614616,1319,1319,1319,1319,0
20230828,140600,110614616,1319,1319,1319,1319,0
20230828,140500,110614616,1319,1319,1319,1319,0
20230828,140400,110614616,1319,1319,1319,1319,0
20230828,140300,110614616,1319,1319,1319,1319,4
20230828,140200,110609340,1319,1319,1319,1319,0
20230828,140100,110609340,1319,1319,1319,1319,1537
20230828,140000,108582037,1319,1318,1319,1318,2016
20230828,135900,105923431,1318,1318,1318,1318,0
20230828,135800,105923431,1318,1318,1318,1318,3
20230828,135700,105919477,1318,1318,1318,1318,0
20230828,135600,105919477,1318,1318,1318,1318,0
20230828,135500,105919477,1318,1319,1319,1318,2890
20230828,135400,102110437,1318,1318,1318,1318,0
20230828,135300,102110437,1318,1316,1318,1316,134
20230828,135200,101933829,1318,1318,1318,1318,305
20230828,135100,101531839,1318,1318,1318,1318,0
20230828,135000,101531839,1318,1318,1318,1318,0
20230828,134900,101531839,1318,1318,1318,1318,0
20230828,134800,101531839,1318,1318,1318,1318,0
20230828,134700,101531839,1318,1318,1318,1318,1
20230828,134600,101530521,1318,1318,1318,1318,45
20230828,134500,101471211,1318,1318,1318,1318,0
20230828,134400,101471211,1318,1318,1318,1318,0
20230828,134300,101471211,1318,1318,1318,1318,0
20230828,134200,101471211,1318,1318,1318,1318,6
20230828,134100,101463303,1319,1319,1319,1319,4
20230828,134000,101458027,1319,1319,1319,1319,0
20230828,133900,101458027,1319,1319,1319,1319,0
20230828,133800,101458027,1319,1319,1319,1319,0
20230828,133700,101458027,1319,1319,1319,1319,0
20230828,133600,101458027,1319,1319,1319,1319,60
20230828,133500,101378887,1319,1318,1319,1318,3
20230828,133400,101374932,1318,1318,1318,1318,700
20230828,133300,100452332,1318,1318,1318,1318,1000
20230828,133200,99134332,1318,1318,1318,1318,10
20230828,133100,99121152,1318,1318,1318,1318,5
20230828,133000,99114562,1318,1318,1318,1318,0
20230828,132900,99114562,1318,1318,1318,1318,6
20230828,132800,99106654,1318,1318,1318,1318,0
20230828,132700,99106654,1318,1318,1318,1318,0
20230828,132600,99106654,1318,1318,1318,1318,10
20230828,132500,99093474,1316,1316,1316,1316,0
20230828,132400,99093474,1316,1316,1316,1316,0
20230828,132300,99093474,1316,1316,1316,1316,2
20230828,132200,99090842,1316,1316,1316,1316,0
20230828,132100,99090842,1316,1316,1316,1316,0
20230828,132000,99090842,1316,1316,1316,1316,0
20230828,131900,99090842,1316,1316,1316,1316,0
20230828,131800,99090842,1316,1316,1316,1316,1
20230828,131700,99089526,1319,1319,1319,1319,30
20230828,131600,99049956,1319,1319,1319,1319,0
20230828,131500,99049956,1319,1319,1319,1319,3
20230828,131400,99045999,1319,1319,1319,1319,1
20230828,131300,99044680,1319,1319,1319,1319,0
20230828,131200,99044680,1319,1319,1319,1319,0
20230828,131100,99044680,1319,1319,1319,1319,0
20230828,131000,99044680,1319,1319,1319,1319,0
20230828,130900,99044680,1319,1319,1319,1319,40
20230828,130800,98991920,1319,1319,1319,1319,165
20230828,130700,98774285,1319,1319,1319,1319,1669
20230828,130600,96572874,1320,1320,1320,1320,0
20230828,130500,96572874,1320,1320,1320,1320,1
20230828,130400,96571554,1319,1319,1319,1319,0
20230828,130300,96571554,1319,1319,1319,1319,1185
20230828,130200,95008539,1316,1315,1316,1315,3452
20230828,130100,90467178,1315,1315,1315,1315,33
20230828,130000,90423783,1314,1314,1314,1314,0
20230828,125900,90423783,1314,1316,1316,1314,82
20230828,125800,90315875,1316,1316,1316,1316,1500
20230828,125700,88341875,1315,1313,1315,1313,2843
20230828,125600,84603379,1314,1314,1314,1314,0
20230828,125500,84603379,1314,1314,1314,1314,500
20230828,125400,83946379,1314,1314,1314,1314,0
20230828,125300,83946379,1314,1314,1314,1314,0
20230828,125200,83946379,1314,1314,1314,1314,0
20230828,125100,83946379,1314,1314,1314,1314,2
20230828,125000,83943751,1315,1315,1315,1315,0
20230828,124900,83943751,1315,1315,1315,1315,0
20230828,124800,83943751,1315,1315,1315,1315,1
20230828,124700,83942436,1315,1315,1315,1315,0
20230828,124600,83942436,1315,1315,1315,1315,0
20230828,124500,83942436,1315,1315,1315,1315,0
20230828,124400,83942436,1315,1315,1315,1315,0
20230828,124300,83942436,1315,1315,1315,1315,82
20230828,124200,83834606,1315,1315,1315,1315,0
20230828,124100,83834606,1315,1315,1315,1315,0
20230828,124000,83834606,1315,1315,1315,1315,0
20230828,123900,83834606,1315,1315,1315,1315,0
20230828,123800,83834606,1315,1315,1315,1315,0
20230828,123700,83834606,1315,1315,1315,1315,0
20230828,123600,83834606,1315,1315,1315,1315,0
20230828,123500,83834606,1315,1315,1315,1315,0
20230828,123400,83834606,1315,1315,1315,1315,15
20230828,123300,83814881,1314,1315,1315,1314,101
20230828,123200,83682067,1315,1315,1315,1315,1
20230828,123100,83680752,1315,1315,1315,1315,0
20230828,123000,83680752,1315,1314,1315,1314,11
20230828,122900,83666297,1315,1315,1315,1315,0
20230828,122800,83666297,1315,1315,1315,1315,250
20230828,122700,83337547,1315,1315,1315,1315,0
20230828,122600,83337547,1315,1315,1315,1315,0
20230828,122500,83337547,1315,1315,1315,1315,0
20230828,122400,83337547,1315,1316,1316,1315,501
20230828,122300,82678725,1316,1315,1316,1315,733
20230828,122200,81714103,1315,1315,1315,1315,27
20230828,122100,81678598,1316,1316,1316,1316,0
20230828,122000,81678598,1316,1316,1316,1316,0
20230828,121900,81678598,1316,1316,1316,1316,0
20230828,121800,81678598,1316,1316,1316,1316,0
20230828,121700,81678598,1316,1316,1316,1316,0
20230828,121600,81678598,1316,1316,1316,1316,1
20230828,121500,81677282,1315,1316,1316,1315,217
20230828,121400,81391917,1319,1319,1319,1319,0
20230828,121300,81391917,1319,1319,1319,1319,0
20230828,121200,81391917,1319,1319,1319,1319,0
20230828,121100,81391917,1319,1319,1319,1319,0
20230828,121000,81391917,1319,1319,1319,1319,100
20230828,120900,81260017,1320,1316,1320,1316,500
20230828,120800,80601383,1315,1316,1316,1315,1001
20230828,120700,79285067,1315,1315,1315,1315,2
20230828,120600,79282437,1316,1315,1316,1315,162
20230828,120500,79069406,1315,1315,1315,1315,0
20230828,120400,79069406,1315,1311,1315,1311,2
20230828,120300,79066780,1311,1315,1315,1311,501
20230828,120200,78409935,1314,1315,1315,1314,29
20230828,120100,78371820,1315,1314,1315,1314,220
20230828,120000,78082739,1313,1311,1313,1311,1858
20230828,115900,75644406,1311,1309,1311,1309,76
20230828,115800,75544920,1310,1310,1310,1310,68
20230828,115700,75455840,1312,1312,1312,1312,0
20230828,115600,75455840,1312,1312,1312,1312,0
20230828,115500,75455840,1312,1312,1312,1312,0
20230828,115400,75455840,1312,1312,1312,1312,0
20230828,115300,75455840,1312,1312,1312,1312,625
20230828,115200,74635840,1312,1312,1312,1312,0
20230828,115100,74635840,1312,1312,1312,1312,1
20230828,115000,74634528,1306,1311,1311,1306,3000
20230828,114900,70712233,1313,1313,1313,1313,0
20230828,114800,70712233,1313,1313,1313,1313,0
20230828,114700,70712233,1313,1313,1313,1313,0
20230828,114600,70712233,1313,1313,1313,1313,1
20230828,114500,70710920,1311,1311,1311,1311,0
20230828,114400,70710920,1311,1311,1311,1311,0
20230828,114300,70710920,1311,1311,1311,1311,0
20230828,114200,70710920,1311,1313,1313,1311,21
20230828,114100,70683349,1313,1313,1313,1313,0
20230828,114000,70683349,1313,1313,1313,1313,0
20230828,113900,70683349,1313,1313,1313,1313,1
20230828,113800,70682036,1311,1311,1311,1311,0
20230828,113700,70682036,1311,1311,1311,1311,0
20230828,113600,70682036,1311,1311,1311,1311,400
20230828,113500,70157636,1313,1313,1313,1313,0
20230828,113400,70157636,1313,1313,1313,1313,0
20230828,113300,70157636,1313,1313,1313,1313,0
20230828,113200,70157636,1313,1313,1313,1313,0
20230828,113100,70157636,1313,1313,1313,1313,0
20230828,113000,70157636,1313,1313,1313,1313,0
20230828,112900,70157636,1313,1313,1313,1313,1
20230828,112800,70156323,1310,1310,1310,1310,1200
20230828,112700,68584323,1313,1313,1313,1313,0
20230828,112600,68584323,1313,1312,1313,1312,141
20230828,112500,68399330,1313,1313,1313,1313,0
20230828,112400,68399330,1313,1313,1313,1313,0
20230828,112300,68399330,1313,1313,1313,1313,0
20230828,112200,68399330,1313,1313,1313,1313,0
20230828,112100,68399330,1313,1313,1313,1313,1
20230828,112000,68398017,1312,1312,1312,1312,791
20230828,111900,67360225,1312,1312,1312,1312,218
20230828,111800,67074209,1312,1311,1312,1311,6
20230828,111700,67066342,1311,1311,1311,1311,0
20230828,111600,67066342,1311,1311,1311,1311,45
20230828,111500,67007347,1312,1311,1312,1311,157
20230828,111400,66801408,1311,1311,1311,1311,1000
20230828,111300,65490408,1311,1308,1311,1302,2001
20230828,111200,62882673,1311,1311,1311,1311,0
20230828,111100,62882673,1311,1310,1311,1310,20
20230828,111000,62856454,1311,1310,1311,1310,2
20230828,110900,62853833,1310,1310,1310,1310,0
20230828,110800,62853833,1310,1309,1310,1309,3136
20230828,110700,58746546,1308,1307,1308,1307,2145
20230828,110600,55941597,1305,1305,1305,1305,0
20230828,110500,55941597,1305,1305,1305,1305,10
20230828,110400,55928547,1307,1307,1307,1307,0
20230828,110300,55928547,1307,1307,1307,1307,0
20230828,110200,55928547,1307,1307,1307,1307,184
20230828,110100,55688059,1307,1307,1307,1307,0
20230828,110000,55688059,1307,1307,1307,1307,0
20230828,105900,55688059,1307,1307,1307,1307,0
20230828,105800,55688059,1307,1307,1307,1307,0
20230828,105700,55688059,1307,1307,1307,1307,500
20230828,105600,55034559,1308,1308,1308,1308,0
20230828,105500,55034559,1308,1308,1308,1308,0
20230828,105400,55034559,1308,1308,1308,1308,0
20230828,105300,55034559,1308,1308,1308,1308,0
20230828,105200,55034559,1308,1308,1308,1308,0
20230828,105100,55034559,1308,1308,1308,1308,118
20230828,105000,54880215,1308,1308,1308,1308,60
20230828,104900,54801735,1308,1308,1308,1308,1
20230828,104800,54800427,1308,1308,1308,1308,0
20230828,104700,54800427,1308,1308,1308,1308,0
20230828,104600,54800427,1308,1308,1308,1308,0
20230828,104500,54800427,1308,1308,1308,1308,0
20230828,104400,54800427,1308,1308,1308,1308,636
20230828,104300,53968539,1308,1308,1308,1308,0
20230828,104200,53968539,1308,1308,1308,1308,0
20230828,104100,53968539,1308,1308,1308,1308,11
20230828,104000,53954151,1308,1308,1308,1308,0
20230828,103900,53954151,1308,1308,1308,1308,0
20230828,103800,53954151,1308,1308,1308,1308,0
20230828,103700,53954151,1308,1308,1308,1308,0
20230828,103600,53954151,1308,1307,1308,1307,1330
20230828,103500,52214996,1307,1307,1308,1307,48
20230828,103400,52152259,1307,1307,1307,1307,27
20230828,103300,52116970,1307,1307,1307,1307,8
20230828,103200,52106514,1308,1307,1308,1307,2
20230828,103100,52103899,1308,1308,1308,1308,0
20230828,103000,52103899,1308,1307,1308,1307,3450
20230828,102900,47592949,1307,1307,1307,1307,0
20230828,102800,47592949,1307,1307,1307,1307,0
20230828,102700,47592949,1307,1307,1307,1307,0
20230828,102600,47592949,1307,1307,1307,1307,200
20230828,102500,47331549,1307,1307,1307,1307,100
20230828,102400,47200849,1307,1307,1307,1307,0
20230828,102300,47200849,1307,1307,1307,1307,0
20230828,102200,47200849,1307,1307,1307,1307,0
20230828,102100,47200849,1307,1307,1307,1307,0
20230828,102000,47200849,1307,1303,1307,1303,8352
20230828,101900,36296575,1304,1304,1304,1304,927
20230828,101800,35087767,1303,1303,1303,1303,0
20230828,101700,35087767,1303,1303,1303,1303,46
20230828,101600,35027829,1304,1304,1304,1304,80
20230828,101500,34923509,1304,1304,1304,1304,20
20230828,101400,34897429,1305,1305,1305,1305,0
20230828,101300,34897429,1305,1305,1305,1305,15
20230828,101200,34877854,1305,1305,1305,1305,0
20230828,101100,34877854,1305,1305,1305,1305,1
20230828,101000,34876549,1305,1305,1305,1305,17
20230828,100900,34854364,1305,1305,1305,1305,93
20230828,100800,34732999,1305,1305,1306,1305,203
20230828,100700,34468083,1305,1305,1305,1305,9
20230828,100600,34456338,1305,1305,1305,1305,0
20230828,100500,34456338,1305,1305,1305,1305,100
20230828,100400,34325838,1305,1305,1305,1305,1002
20230828,100300,33018228,1306,1305,1306,1305,1608
20230828,100200,30919786,1305,1304,1305,1304,798
20230828,100100,29879193,1300,1300,1300,1300,0
20230828,100000,29879193,1300,1300,1300,1300,0
20230828,095900,29879193,1300,1300,1300,1300,0
20230828,095800,29879193,1300,1303,1303,1300,325
20230828,095700,29455790,1303,1303,1303,1303,0
20230828,095600,29455790,1303,1303,1303,1303,0
20230828,095500,29455790,1303,1303,1303,1303,1302
20230828,095400,27759284,1303,1303,1303,1303,0
20230828,095300,27759284,1303,1303,1303,1303,0
20230828,095200,27759284,1303,1298,1303,1297,381
20230828,095100,27264754,1303,1302,1303,1298,159
20230828,095000,27058286,1302,1302,1302,1302,1001
20230828,094900,25754984,1302,1302,1302,1302,0
20230828,094800,25754984,1302,1302,1302,1302,0
20230828,094700,25754984,1302,1302,1302,1302,0
20230828,094600,25754984,1302,1302,1302,1302,0
20230828,094500,25754984,1302,1302,1302,1302,0
20230828,094400,25754984,1302,1302,1302,1302,0
20230828,094300,25754984,1302,1302,1302,1302,0
20230828,094200,25754984,1302,1302,1302,1302,20
20230828,094100,25728944,1303,1303,1303,1303,0
20230828,094000,25728944,1303,1303,1303,1303,1
20230828,093900,25727641,1303,1303,1303,1303,1
20230828,093800,25726338,1304,1303,1304,1303,2
20230828,093700,25723731,1304,1304,1304,1304,9
20230828,093600,25711995,1304,1303,1304,1303,94
20230828,093500,25589420,1300,1300,1300,1300,609
20230828,093400,24797720,1299,1299,1299,1299,130
20230828,093300,24628850,1299,1300,1300,1299,59
20230828,093200,24552196,1300,1300,1300,1300,2314
20230828,093100,21543996,1304,1300,1304,1300,164
20230828,093000,21330788,1300,1300,1300,1300,600
20230828,092900,20550788,1306,1306,1306,1306,0
20230828,092800,20550788,1306,1306,1306,1306,0
20230828,092700,20550788,1306,1306,1306,1306,0
20230828,092600,20550788,1306,1306,1306,1306,1
20230828,092500,20549482,1306,1306,1306,1306,0
20230828,092400,20549482,1306,1306,1306,1306,5
20230828,092300,20542952,1306,1306,1306,1306,0
20230828,092200,20542952,1306,1305,1306,1305,50
20230828,092100,20477653,1306,1306,1306,1306,0
20230828,092000,20477653,1306,1306,1306,1306,1
20230828,091900,20476347,1300,1300,1300,1300,1
20230828,091800,20475047,1306,1306,1306,1306,0
20230828,091700,20475047,1306,1306,1306,1306,0
20230828,091600,20475047,1306,1306,1306,1306,1
20230828,091500,20473741,1302,1302,1302,1302,0
20230828,091400,20473741,1302,1306,1306,1302,3026
20230828,091300,16533877,1308,1308,1308,1308,0
20230828,091200,16533877,1308,1301,1308,1301,300
20230828,091100,16141707,1301,1301,1301,1301,1
20230828,091000,16140406,1300,1298,1300,1298,1192
20230828,090900,14590981,1298,1297,1298,1297,15
20230828,090800,14571521,1293,1293,1293,1293,1898
20230828,090700,12117407,1293,1293,1293,1293,347
20230828,090600,11668736,1293,1293,1293,1293,153
20230828,090500,11470907,1293,1293,1293,1293,299
20230828,090400,11084300,1293,1293,1293,1293,500
20230828,090300,10437800,1293,1293,1293,1293,0
20230828,090200,10437800,1293,1293,1293,1293,5000
20230828,090100,3972800,1300,1300,1300,1300,0
20230828,090000,3972800,1300,1300,1300,1300,3056