KissMeData/080000/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,193700,281835710,3045,3045,3045,3045,1089
20230828,193600,281835710,3045,3045,3045,3045,0
20230828,193500,281835710,3045,3045,3045,3045,0
20230828,193400,281835710,3045,3045,3045,3045,0
20230828,193300,281835710,3045,3045,3045,3045,0
20230828,193200,281835710,3045,3045,3045,3045,0
20230828,193100,281835710,3045,3045,3045,3045,0
20230828,193000,281835710,3045,3045,3045,3045,0
20230828,192900,281835710,3045,3045,3045,3045,0
20230828,192800,281835710,3045,3045,3045,3045,0
20230828,192700,281835710,3045,3045,3045,3045,0
20230828,192600,281835710,3045,3045,3045,3045,0
20230828,192500,281835710,3045,3045,3045,3045,0
20230828,192400,281835710,3045,3045,3045,3045,0
20230828,192300,281835710,3045,3045,3045,3045,0
20230828,192200,281835710,3045,3045,3045,3045,0
20230828,192100,281835710,3045,3045,3045,3045,0
20230828,192000,281835710,3045,3045,3045,3045,0
20230828,191900,281835710,3045,3045,3045,3045,0
20230828,191800,281835710,3045,3045,3045,3045,0
20230828,191700,281835710,3045,3045,3045,3045,0
20230828,191600,281835710,3045,3045,3045,3045,0
20230828,191500,281835710,3045,3045,3045,3045,0
20230828,191400,281835710,3045,3045,3045,3045,0
20230828,191300,281835710,3045,3045,3045,3045,0
20230828,191200,281835710,3045,3045,3045,3045,0
20230828,191100,281835710,3045,3045,3045,3045,0
20230828,191000,281835710,3045,3045,3045,3045,0
20230828,190900,281835710,3045,3045,3045,3045,0
20230828,190800,281835710,3045,3045,3045,3045,0
20230828,190700,281835710,3045,3045,3045,3045,1089
20230828,190600,281835710,3045,3045,3045,3045,0
20230828,190500,281835710,3045,3045,3045,3045,0
20230828,190400,281835710,3045,3045,3045,3045,0
20230828,190300,281835710,3045,3045,3045,3045,0
20230828,190200,281835710,3045,3045,3045,3045,0
20230828,190100,281835710,3045,3045,3045,3045,0
20230828,190000,281835710,3045,3045,3045,3045,0
20230828,185900,281835710,3045,3045,3045,3045,0
20230828,185800,281835710,3045,3045,3045,3045,0
20230828,185700,281835710,3045,3045,3045,3045,0
20230828,185600,281835710,3045,3045,3045,3045,0
20230828,185500,281835710,3045,3045,3045,3045,0
20230828,185400,281835710,3045,3045,3045,3045,0
20230828,185300,281835710,3045,3045,3045,3045,0
20230828,185200,281835710,3045,3045,3045,3045,0
20230828,185100,281835710,3045,3045,3045,3045,0
20230828,185000,281835710,3045,3045,3045,3045,0
20230828,184900,281835710,3045,3045,3045,3045,0
20230828,184800,281835710,3045,3045,3045,3045,0
20230828,184700,281835710,3045,3045,3045,3045,0
20230828,184600,281835710,3045,3045,3045,3045,0
20230828,184500,281835710,3045,3045,3045,3045,0
20230828,184400,281835710,3045,3045,3045,3045,0
20230828,184300,281835710,3045,3045,3045,3045,0
20230828,184200,281835710,3045,3045,3045,3045,0
20230828,184100,281835710,3045,3045,3045,3045,0
20230828,184000,281835710,3045,3045,3045,3045,0
20230828,183900,281835710,3045,3045,3045,3045,0
20230828,183800,281835710,3045,3045,3045,3045,0
20230828,183700,281835710,3045,3045,3045,3045,1089
20230828,183600,281835710,3045,3045,3045,3045,0
20230828,183500,281835710,3045,3045,3045,3045,0
20230828,183400,281835710,3045,3045,3045,3045,0
20230828,183300,281835710,3045,3045,3045,3045,0
20230828,183200,281835710,3045,3045,3045,3045,0
20230828,183100,281835710,3045,3045,3045,3045,0
20230828,183000,281835710,3045,3045,3045,3045,0
20230828,182900,281835710,3045,3045,3045,3045,0
20230828,182800,281835710,3045,3045,3045,3045,0
20230828,182700,281835710,3045,3045,3045,3045,0
20230828,182600,281835710,3045,3045,3045,3045,0
20230828,182500,281835710,3045,3045,3045,3045,0
20230828,182400,281835710,3045,3045,3045,3045,0
20230828,182300,281835710,3045,3045,3045,3045,0
20230828,182200,281835710,3045,3045,3045,3045,0
20230828,182100,281835710,3045,3045,3045,3045,0
20230828,182000,281835710,3045,3045,3045,3045,0
20230828,181900,281835710,3045,3045,3045,3045,0
20230828,181800,281835710,3045,3045,3045,3045,0
20230828,181700,281835710,3045,3045,3045,3045,0
20230828,181600,281835710,3045,3045,3045,3045,0
20230828,181500,281835710,3045,3045,3045,3045,0
20230828,181400,281835710,3045,3045,3045,3045,0
20230828,181300,281835710,3045,3045,3045,3045,0
20230828,181200,281835710,3045,3045,3045,3045,0
20230828,181100,281835710,3045,3045,3045,3045,0
20230828,181000,281835710,3045,3045,3045,3045,0
20230828,180900,281835710,3045,3045,3045,3045,0
20230828,180800,281835710,3045,3045,3045,3045,0
20230828,180700,281835710,3045,3045,3045,3045,1089
20230828,180600,281835710,3045,3045,3045,3045,0
20230828,180500,281835710,3045,3045,3045,3045,0
20230828,180400,281835710,3045,3045,3045,3045,0
20230828,180300,281835710,3045,3045,3045,3045,0
20230828,180200,281835710,3045,3045,3045,3045,0
20230828,180100,281835710,3045,3045,3045,3045,0
20230828,180000,281835710,3045,3045,3045,3045,0
20230828,175900,281835710,3045,3045,3045,3045,0
20230828,175800,281835710,3045,3045,3045,3045,0
20230828,175700,281835710,3045,3045,3045,3045,0
20230828,175600,281835710,3045,3045,3045,3045,0
20230828,175500,281835710,3045,3045,3045,3045,0
20230828,175400,281835710,3045,3045,3045,3045,0
20230828,175300,281835710,3045,3045,3045,3045,0
20230828,175200,281835710,3045,3045,3045,3045,0
20230828,175100,281835710,3045,3045,3045,3045,0
20230828,175000,281835710,3045,3045,3045,3045,0
20230828,174900,281835710,3045,3045,3045,3045,0
20230828,174800,281835710,3045,3045,3045,3045,0
20230828,174700,281835710,3045,3045,3045,3045,0
20230828,174600,281835710,3045,3045,3045,3045,0
20230828,174500,281835710,3045,3045,3045,3045,0
20230828,174400,281835710,3045,3045,3045,3045,0
20230828,174300,281835710,3045,3045,3045,3045,0
20230828,174200,281835710,3045,3045,3045,3045,0
20230828,174100,281835710,3045,3045,3045,3045,0
20230828,174000,281835710,3045,3045,3045,3045,0
20230828,173900,281835710,3045,3045,3045,3045,0
20230828,173800,281835710,3045,3045,3045,3045,0
20230828,173700,281835710,3045,3045,3045,3045,1089
20230828,173600,281835710,3045,3045,3045,3045,0
20230828,173500,281835710,3045,3045,3045,3045,0
20230828,173400,281835710,3045,3045,3045,3045,0
20230828,173300,281835710,3045,3045,3045,3045,0
20230828,173200,281835710,3045,3045,3045,3045,0
20230828,173100,281835710,3045,3045,3045,3045,0
20230828,173000,281835710,3045,3045,3045,3045,0
20230828,172900,281835710,3045,3045,3045,3045,0
20230828,172800,281835710,3045,3045,3045,3045,0
20230828,172700,281835710,3045,3045,3045,3045,0
20230828,172600,281835710,3045,3045,3045,3045,0
20230828,172500,281835710,3045,3045,3045,3045,0
20230828,172400,281835710,3045,3045,3045,3045,0
20230828,172300,281835710,3045,3045,3045,3045,0
20230828,172200,281835710,3045,3045,3045,3045,0
20230828,172100,281835710,3045,3045,3045,3045,0
20230828,172000,281835710,3045,3045,3045,3045,0
20230828,171900,281835710,3045,3045,3045,3045,0
20230828,171800,281835710,3045,3045,3045,3045,0
20230828,171700,281835710,3045,3045,3045,3045,0
20230828,171600,281835710,3045,3045,3045,3045,0
20230828,171500,281835710,3045,3045,3045,3045,0
20230828,171400,281835710,3045,3045,3045,3045,0
20230828,171300,281835710,3045,3045,3045,3045,0
20230828,171200,281835710,3045,3045,3045,3045,0
20230828,171100,281835710,3045,3045,3045,3045,0
20230828,171000,281835710,3045,3045,3045,3045,0
20230828,170900,281835710,3045,3045,3045,3045,0
20230828,170800,281835710,3045,3045,3045,3045,0
20230828,170700,281835710,3045,3045,3045,3045,1089
20230828,170600,281835710,3045,3045,3045,3045,0
20230828,170500,281835710,3045,3045,3045,3045,0
20230828,170400,281835710,3045,3045,3045,3045,0
20230828,170300,281835710,3045,3045,3045,3045,0
20230828,170200,281835710,3045,3045,3045,3045,0
20230828,170100,281835710,3045,3045,3045,3045,0
20230828,170000,281835710,3045,3045,3045,3045,0
20230828,165900,281835710,3045,3045,3045,3045,0
20230828,165800,281835710,3045,3045,3045,3045,0
20230828,165700,281835710,3045,3045,3045,3045,0
20230828,165600,281835710,3045,3045,3045,3045,0
20230828,165500,281835710,3045,3045,3045,3045,0
20230828,165400,281835710,3045,3045,3045,3045,0
20230828,165300,281835710,3045,3045,3045,3045,0
20230828,165200,281835710,3045,3045,3045,3045,0
20230828,165100,281835710,3045,3045,3045,3045,0
20230828,165000,281835710,3045,3045,3045,3045,0
20230828,164900,281835710,3045,3045,3045,3045,0
20230828,164800,281835710,3045,3045,3045,3045,0
20230828,164700,281835710,3045,3045,3045,3045,0
20230828,164600,281835710,3045,3045,3045,3045,0
20230828,164500,281835710,3045,3045,3045,3045,0
20230828,164400,281835710,3045,3045,3045,3045,0
20230828,164300,281835710,3045,3045,3045,3045,0
20230828,164200,281835710,3045,3045,3045,3045,0
20230828,164100,281835710,3045,3045,3045,3045,0
20230828,164000,281835710,3045,3045,3045,3045,0
20230828,163900,281835710,3045,3045,3045,3045,0
20230828,163800,281835710,3045,3045,3045,3045,0
20230828,163700,281835710,3045,3045,3045,3045,1089
20230828,163600,281835710,3045,3045,3045,3045,0
20230828,163500,281835710,3045,3045,3045,3045,0
20230828,163400,281835710,3045,3045,3045,3045,0
20230828,163300,281835710,3045,3045,3045,3045,0
20230828,163200,281835710,3045,3045,3045,3045,0
20230828,163100,281835710,3045,3045,3045,3045,0
20230828,163000,281835710,3045,3045,3045,3045,0
20230828,162900,281835710,3045,3045,3045,3045,0
20230828,162800,281835710,3045,3045,3045,3045,0
20230828,162700,281835710,3045,3045,3045,3045,0
20230828,162600,281835710,3045,3045,3045,3045,0
20230828,162500,281835710,3045,3045,3045,3045,0
20230828,162400,281835710,3045,3045,3045,3045,0
20230828,162300,281835710,3045,3045,3045,3045,0
20230828,162200,281835710,3045,3045,3045,3045,0
20230828,162100,281835710,3045,3045,3045,3045,0
20230828,162000,281835710,3045,3045,3045,3045,0
20230828,161900,281835710,3045,3045,3045,3045,0
20230828,161800,281835710,3045,3045,3045,3045,0
20230828,161700,281835710,3045,3045,3045,3045,0
20230828,161600,281835710,3045,3045,3045,3045,0
20230828,161500,281835710,3045,3045,3045,3045,0
20230828,161400,281835710,3045,3045,3045,3045,0
20230828,161300,281835710,3045,3045,3045,3045,0
20230828,161200,281835710,3045,3045,3045,3045,0
20230828,161100,281835710,3045,3045,3045,3045,0
20230828,161000,281835710,3045,3045,3045,3045,0
20230828,160900,281835710,3045,3045,3045,3045,0
20230828,160800,281835710,3045,3045,3045,3045,0
20230828,160700,281835710,3045,3045,3045,3045,1089
20230828,160600,281835710,3045,3045,3045,3045,0
20230828,160500,281835710,3045,3045,3045,3045,0
20230828,160400,281835710,3045,3045,3045,3045,0
20230828,160300,281835710,3045,3045,3045,3045,0
20230828,160200,281835710,3045,3045,3045,3045,0
20230828,160100,281835710,3045,3045,3045,3045,0
20230828,160000,281835710,3045,3045,3045,3045,0
20230828,155900,281835710,3045,3045,3045,3045,0
20230828,155800,281835710,3045,3045,3045,3045,0
20230828,155700,281835710,3045,3045,3045,3045,0
20230828,155600,281835710,3045,3045,3045,3045,0
20230828,155500,281835710,3045,3045,3045,3045,0
20230828,155400,281835710,3045,3045,3045,3045,0
20230828,155300,281835710,3045,3045,3045,3045,0
20230828,155200,281835710,3045,3045,3045,3045,0
20230828,155100,281835710,3045,3045,3045,3045,0
20230828,155000,281835710,3045,3045,3045,3045,0
20230828,154900,281835710,3045,3045,3045,3045,0
20230828,154800,281835710,3045,3045,3045,3045,0
20230828,154700,281835710,3045,3045,3045,3045,0
20230828,154600,281835710,3045,3045,3045,3045,0
20230828,154500,281835710,3045,3045,3045,3045,0
20230828,154400,281835710,3045,3045,3045,3045,0
20230828,154300,281835710,3045,3045,3045,3045,0
20230828,154200,281835710,3045,3045,3045,3045,0
20230828,154100,281835710,3045,3045,3045,3045,0
20230828,154000,281835710,3045,3045,3045,3045,0
20230828,153900,281835710,3045,3045,3045,3045,0
20230828,153800,281835710,3045,3045,3045,3045,0
20230828,153700,281835710,3045,3045,3045,3045,1089
20230828,153600,281835710,3045,3045,3045,3045,0
20230828,153500,281835710,3045,3045,3045,3045,0
20230828,153400,281835710,3045,3045,3045,3045,0
20230828,153300,281835710,3045,3045,3045,3045,0
20230828,153200,281835710,3045,3045,3045,3045,0
20230828,153100,281835710,3045,3045,3045,3045,0
20230828,153000,281835710,3045,3045,3045,3045,1089
20230828,152900,278519705,3040,3040,3040,3040,0
20230828,152800,278519705,3040,3040,3040,3040,0
20230828,152700,278519705,3040,3040,3040,3040,0
20230828,152600,278519705,3040,3040,3040,3040,0
20230828,152500,278519705,3040,3040,3040,3040,0
20230828,152400,278519705,3040,3040,3040,3040,0
20230828,152300,278519705,3040,3040,3040,3040,0
20230828,152200,278519705,3040,3040,3040,3040,0
20230828,152100,278519705,3040,3040,3040,3040,0
20230828,152000,278519705,3040,3040,3040,3040,0
20230828,151900,278519705,3040,3035,3040,3035,119
20230828,151800,278158295,3035,3035,3035,3035,200
20230828,151700,277551295,3035,3035,3035,3035,3
20230828,151600,277542190,3035,3035,3035,3035,0
20230828,151500,277542190,3035,3025,3035,3025,204
20230828,151400,276925070,3025,3030,3030,3025,625
20230828,151300,275031475,3030,3030,3030,3030,100
20230828,151200,274728475,3030,3030,3030,3030,0
20230828,151100,274728475,3030,3030,3030,3030,0
20230828,151000,274728475,3030,3030,3030,3030,60
20230828,150900,274546675,3035,3040,3040,3035,203
20230828,150800,273930555,3040,3035,3040,3035,4
20230828,150700,273918400,3040,3040,3040,3040,0
20230828,150600,273918400,3040,3040,3040,3040,0
20230828,150500,273918400,3040,3040,3040,3040,1058
20230828,150400,270702080,3030,3030,3030,3030,3
20230828,150300,270692990,3030,3030,3030,3030,500
20230828,150200,269177990,3030,3030,3030,3030,0
20230828,150100,269177990,3030,3030,3030,3030,0
20230828,150000,269177990,3030,3030,3030,3030,16
20230828,145900,269129510,3030,3030,3030,3030,0
20230828,145800,269129510,3030,3030,3030,3030,0
20230828,145700,269129510,3030,3030,3030,3030,0
20230828,145600,269129510,3030,3030,3030,3030,0
20230828,145500,269129510,3030,3030,3030,3030,0
20230828,145400,269129510,3030,3030,3030,3030,0
20230828,145300,269129510,3030,3030,3030,3030,182
20230828,145200,268578050,3030,3030,3030,3030,0
20230828,145100,268578050,3030,3030,3030,3030,500
20230828,145000,267063050,3040,3040,3040,3040,0
20230828,144900,267063050,3040,3040,3040,3040,300
20230828,144800,266151050,3035,3035,3035,3035,0
20230828,144700,266151050,3035,3035,3035,3035,692
20230828,144600,264050830,3030,3030,3030,3030,0
20230828,144500,264050830,3030,3030,3030,3030,0
20230828,144400,264050830,3030,3030,3030,3030,439
20230828,144300,262720660,3030,3030,3030,3030,0
20230828,144200,262720660,3030,3030,3030,3030,389
20230828,144100,261541990,3030,3030,3030,3030,100
20230828,144000,261238990,3030,3030,3030,3030,0
20230828,143900,261238990,3030,3030,3030,3030,0
20230828,143800,261238990,3030,3030,3030,3030,0
20230828,143700,261238990,3030,3030,3030,3030,99
20230828,143600,260939020,3025,3025,3030,3025,811
20230828,143500,258485740,3035,3035,3035,3035,1
20230828,143400,258482705,3030,3030,3035,3030,1170
20230828,143300,254937600,3030,3030,3030,3030,1012
20230828,143200,251871240,3035,3035,3035,3035,0
20230828,143100,251871240,3035,3035,3035,3035,11
20230828,143000,251837855,3035,3035,3035,3035,0
20230828,142900,251837855,3035,3035,3035,3035,1
20230828,142800,251834820,3030,3030,3030,3030,601
20230828,142700,250013790,3030,3030,3030,3030,0
20230828,142600,250013790,3030,3030,3030,3030,0
20230828,142500,250013790,3030,3030,3030,3030,0
20230828,142400,250013790,3030,3030,3030,3030,11
20230828,142300,249980460,3025,3025,3025,3025,0
20230828,142200,249980460,3025,3025,3025,3025,33
20230828,142100,249880635,3020,3020,3020,3020,600
20230828,142000,248068635,3030,3030,3030,3030,0
20230828,141900,248068635,3030,3030,3030,3030,250
20230828,141800,247311135,3030,3030,3030,3030,0
20230828,141700,247311135,3030,3030,3030,3030,1178
20230828,141600,243741795,3030,3030,3030,3030,0
20230828,141500,243741795,3030,3030,3030,3030,0
20230828,141400,243741795,3030,3030,3030,3030,100
20230828,141300,243438795,3030,3030,3030,3030,20
20230828,141200,243378195,3035,3035,3035,3035,0
20230828,141100,243378195,3035,3035,3035,3035,0
20230828,141000,243378195,3035,3035,3035,3035,0
20230828,140900,243378195,3035,3035,3035,3035,1
20230828,140800,243375160,3030,3030,3030,3030,450
20230828,140700,242011660,3030,3030,3030,3030,16
20230828,140600,241963180,3030,3030,3030,3030,18
20230828,140500,241908640,3030,3030,3030,3030,8
20230828,140400,241884400,3030,3035,3035,3030,474
20230828,140300,240445815,3030,3030,3030,3030,646
20230828,140200,238488435,3030,3030,3030,3030,0
20230828,140100,238488435,3030,3040,3040,3030,11
20230828,140000,238455090,3040,3040,3040,3040,1
20230828,135900,238452050,3030,3030,3030,3030,10
20230828,135800,238421750,3040,3040,3040,3040,0
20230828,135700,238421750,3040,3040,3040,3040,100
20230828,135600,238117750,3040,3040,3040,3040,0
20230828,135500,238117750,3040,3040,3040,3040,5
20230828,135400,238102550,3040,3040,3040,3040,0
20230828,135300,238102550,3040,3040,3040,3040,19
20230828,135200,238044790,3040,3040,3040,3040,918
20230828,135100,235254070,3030,3030,3030,3030,0
20230828,135000,235254070,3030,3030,3030,3030,0
20230828,134900,235254070,3030,3030,3030,3030,0
20230828,134800,235254070,3030,3030,3030,3030,0
20230828,134700,235254070,3030,3030,3030,3030,0
20230828,134600,235254070,3030,3030,3030,3030,0
20230828,134500,235254070,3030,3030,3030,3030,0
20230828,134400,235254070,3030,3030,3030,3030,0
20230828,134300,235254070,3030,3030,3030,3030,0
20230828,134200,235254070,3030,3030,3030,3030,2
20230828,134100,235248010,3035,3035,3035,3035,0
20230828,134000,235248010,3035,3035,3035,3035,1175
20230828,133900,231681885,3030,3030,3030,3030,500
20230828,133800,230166885,3030,3030,3030,3030,0
20230828,133700,230166885,3030,3035,3035,3030,111
20230828,133600,229830005,3030,3030,3030,3030,25
20230828,133500,229754255,3030,3030,3030,3030,0
20230828,133400,229754255,3030,3030,3030,3030,0
20230828,133300,229754255,3030,3030,3030,3030,0
20230828,133200,229754255,3030,3030,3030,3030,500
20230828,133100,228239255,3040,3040,3040,3040,2
20230828,133000,228233175,3040,3030,3040,3030,127
20230828,132900,227848335,3030,3030,3030,3030,204
20230828,132800,227230215,3035,3035,3035,3035,200
20230828,132700,226623215,3040,3040,3040,3040,0
20230828,132600,226623215,3040,3040,3040,3040,0
20230828,132500,226623215,3040,3040,3040,3040,0
20230828,132400,226623215,3040,3035,3040,3035,459
20230828,132300,225230085,3040,3040,3040,3040,0
20230828,132200,225230085,3040,3040,3040,3040,87
20230828,132100,224965605,3040,3045,3045,3040,52
20230828,132000,224807490,3045,3045,3045,3040,106
20230828,131900,224484735,3040,3040,3040,3040,1
20230828,131800,224481695,3045,3045,3045,3045,1
20230828,131700,224478650,3045,3045,3045,3045,229
20230828,131600,223781345,3045,3045,3045,3045,1
20230828,131500,223778300,3035,3040,3040,3035,102
20230828,131400,223468230,3040,3040,3040,3040,0
20230828,131300,223468230,3040,3040,3040,3040,0
20230828,131200,223468230,3040,3040,3040,3040,0
20230828,131100,223468230,3040,3040,3040,3040,0
20230828,131000,223468230,3040,3035,3040,3035,2
20230828,130900,223462155,3045,3035,3045,3035,2
20230828,130800,223456075,3040,3040,3040,3040,332
20230828,130700,222446795,3040,3035,3045,3035,669
20230828,130600,220413080,3030,3035,3040,3030,403
20230828,130500,219188970,3040,3035,3040,3035,300
20230828,130400,218277690,3035,3035,3035,3035,550
20230828,130300,216608440,3035,3035,3035,3035,1
20230828,130200,216605405,3035,3035,3035,3035,0
20230828,130100,216605405,3035,3035,3035,3035,2
20230828,130000,216599335,3030,3030,3030,3030,0
20230828,125900,216599335,3030,3030,3030,3030,10
20230828,125800,216569035,3030,3030,3030,3030,1026
20230828,125700,213460255,3025,3025,3025,3025,0
20230828,125600,213460255,3025,3025,3025,3025,1
20230828,125500,213457230,3030,3030,3030,3030,0
20230828,125400,213457230,3030,3030,3030,3030,0
20230828,125300,213457230,3030,3030,3030,3030,0
20230828,125200,213457230,3030,3030,3030,3030,0
20230828,125100,213457230,3030,3030,3030,3030,100
20230828,125000,213154230,3030,3030,3030,3030,30
20230828,124900,213063330,3030,3030,3030,3030,1
20230828,124800,213060300,3020,3020,3020,3020,100
20230828,124700,212758300,3020,3020,3020,3020,0
20230828,124600,212758300,3020,3025,3025,3020,2
20230828,124500,212752255,3020,3020,3020,3020,17
20230828,124400,212700915,3020,3025,3025,3020,1003
20230828,124300,209666850,3030,3030,3030,3030,1
20230828,124200,209663820,3015,3015,3015,3015,0
20230828,124100,209663820,3015,3015,3015,3015,0
20230828,124000,209663820,3015,3025,3025,3015,3000
20230828,123900,200604775,3035,3035,3035,3035,0
20230828,123800,200604775,3035,3035,3035,3035,0
20230828,123700,200604775,3035,3035,3035,3035,0
20230828,123600,200604775,3035,3035,3035,3035,0
20230828,123500,200604775,3035,3035,3035,3035,77
20230828,123400,200371080,3035,3035,3035,3035,0
20230828,123300,200371080,3035,3035,3035,3035,1
20230828,123200,200368045,3030,3030,3030,3030,0
20230828,123100,200368045,3030,3030,3030,3030,504
20230828,123000,198840925,3025,3025,3025,3025,0
20230828,122900,198840925,3025,3025,3025,3025,30
20230828,122800,198750175,3025,3025,3025,3025,0
20230828,122700,198750175,3025,3025,3025,3025,0
20230828,122600,198750175,3025,3025,3025,3025,0
20230828,122500,198750175,3025,3025,3025,3025,0
20230828,122400,198750175,3025,3025,3025,3025,50
20230828,122300,198598925,3025,3025,3025,3025,300
20230828,122200,197691425,3025,3025,3025,3025,0
20230828,122100,197691425,3025,3025,3025,3025,904
20230828,122000,194956825,3025,3025,3025,3025,300
20230828,121900,194049325,3025,3025,3025,3025,0
20230828,121800,194049325,3025,3030,3030,3020,1209
20230828,121700,190393730,3030,3030,3030,3030,4
20230828,121600,190381610,3035,3035,3035,3035,0
20230828,121500,190381610,3035,3035,3035,3035,128
20230828,121400,189993130,3035,3035,3035,3035,0
20230828,121300,189993130,3035,3035,3035,3035,0
20230828,121200,189993130,3035,3035,3035,3035,0
20230828,121100,189993130,3035,3035,3035,3035,0
20230828,121000,189993130,3035,3035,3035,3035,0
20230828,120900,189993130,3035,3035,3035,3035,0
20230828,120800,189993130,3035,3035,3035,3035,0
20230828,120700,189993130,3035,3035,3035,3035,0
20230828,120600,189993130,3035,3035,3035,3035,1
20230828,120500,189990095,3030,3030,3030,3030,417
20230828,120400,188726585,3030,3030,3030,3030,917
20230828,120300,185948075,3030,3030,3030,3030,1
20230828,120200,185945045,3030,3025,3030,3025,175
20230828,120100,185415635,3025,3025,3025,3025,0
20230828,120000,185415635,3025,3030,3030,3025,191
20230828,115900,184836920,3035,3035,3035,3035,0
20230828,115800,184836920,3035,3035,3035,3035,0
20230828,115700,184836920,3035,3035,3035,3035,0
20230828,115600,184836920,3035,3035,3035,3035,0
20230828,115500,184836920,3035,3035,3035,3035,164
20230828,115400,184339180,3035,3035,3035,3035,500
20230828,115300,182821680,3030,3030,3030,3030,4
20230828,115200,182809560,3030,3030,3030,3030,1000
20230828,115100,179779560,3030,3030,3030,3030,172
20230828,115000,179258400,3035,3035,3035,3035,0
20230828,114900,179258400,3035,3035,3035,3035,5
20230828,114800,179243225,3035,3035,3035,3035,0
20230828,114700,179243225,3035,3025,3035,3025,672
20230828,114600,177203745,3025,3025,3025,3025,0
20230828,114500,177203745,3025,3025,3025,3025,22
20230828,114400,177137195,3025,3025,3025,3025,0
20230828,114300,177137195,3025,3025,3025,3025,100
20230828,114200,176834695,3025,3040,3040,3025,1000
20230828,114100,173808715,3040,3040,3040,3040,1
20230828,114000,173805675,3040,3040,3040,3040,0
20230828,113900,173805675,3040,3040,3040,3040,5
20230828,113800,173790475,3045,3045,3045,3045,0
20230828,113700,173790475,3045,3045,3045,3045,0
20230828,113600,173790475,3045,3045,3045,3045,0
20230828,113500,173790475,3045,3045,3045,3045,50
20230828,113400,173638225,3035,3035,3035,3035,0
20230828,113300,173638225,3035,3035,3035,3035,0
20230828,113200,173638225,3035,3035,3035,3035,0
20230828,113100,173638225,3035,3050,3055,3035,761
20230828,113000,171316575,3055,3050,3055,3050,1000
20230828,112900,168263160,3055,3055,3055,3055,5
20230828,112800,168247885,3055,3055,3055,3055,446
20230828,112700,166885355,3055,3055,3055,3055,0
20230828,112600,166885355,3055,3050,3055,3050,906
20230828,112500,164121905,3050,3050,3050,3050,640
20230828,112400,162169905,3050,3050,3050,3050,0
20230828,112300,162169905,3050,3030,3050,3030,1685
20230828,112200,157035645,3030,3030,3030,3030,0
20230828,112100,157035645,3030,3030,3040,3030,1795
20230828,112000,151582315,3030,3030,3030,3030,0
20230828,111900,151582315,3030,3030,3030,3030,833
20230828,111800,149058325,3040,3040,3040,3040,30
20230828,111700,148967125,3040,3040,3040,3040,0
20230828,111600,148967125,3040,3040,3040,3040,0
20230828,111500,148967125,3040,3035,3040,3030,469
20230828,111400,147543630,3030,3030,3030,3030,0
20230828,111300,147543630,3030,3030,3030,3030,0
20230828,111200,147543630,3030,3030,3030,3030,237
20230828,111100,146825520,3030,3035,3035,3030,210
20230828,111000,146189170,3035,3035,3035,3035,15
20230828,110900,146143645,3040,3040,3040,3040,0
20230828,110800,146143645,3040,3035,3040,3035,5
20230828,110700,146128450,3040,3030,3040,3030,402
20230828,110600,144908645,3030,3030,3030,3030,93
20230828,110500,144626855,3035,3035,3035,3035,86
20230828,110400,144365845,3035,3035,3035,3035,3
20230828,110300,144356740,3040,3040,3040,3035,12
20230828,110200,144320305,3040,3040,3040,3040,52
20230828,110100,144162225,3040,3040,3040,3040,408
20230828,110000,142921905,3045,3035,3050,3035,1410
20230828,105900,138632555,3035,3025,3035,3025,2573
20230828,105800,130842390,3020,3020,3020,3020,300
20230828,105700,129936390,3025,3025,3025,3025,0
20230828,105600,129936390,3025,3025,3025,3025,0
20230828,105500,129936390,3025,3025,3025,3025,0
20230828,105400,129936390,3025,3025,3025,3025,0
20230828,105300,129936390,3025,3025,3025,3025,0
20230828,105200,129936390,3025,3025,3025,3025,489
20230828,105100,128457165,3025,3025,3025,3025,0
20230828,105000,128457165,3025,3025,3025,3025,83
20230828,104900,128206090,3025,3025,3025,3025,0
20230828,104800,128206090,3025,3025,3025,3025,10
20230828,104700,128175840,3015,3015,3015,3015,0
20230828,104600,128175840,3015,3015,3015,3015,204
20230828,104500,127560780,3015,3025,3025,3015,2057
20230828,104400,121355610,3025,3025,3025,3025,0
20230828,104300,121355610,3025,3025,3025,3025,5
20230828,104200,121340485,3025,3025,3030,3025,691
20230828,104100,119249910,3020,3020,3020,3020,376
20230828,104000,118114390,3015,3020,3020,3015,753
20230828,103900,115840780,3020,3020,3020,3020,0
20230828,103800,115840780,3020,3020,3020,3020,0
20230828,103700,115840780,3020,3020,3020,3020,2
20230828,103600,115834740,3020,3020,3020,3020,0
20230828,103500,115834740,3020,3020,3020,3020,0
20230828,103400,115834740,3020,3020,3020,3020,0
20230828,103300,115834740,3020,3020,3020,3020,0
20230828,103200,115834740,3020,3020,3020,3020,0
20230828,103100,115834740,3020,3020,3020,3020,3
20230828,103000,115825680,3015,3015,3015,3015,19
20230828,102900,115768395,3025,3025,3025,3025,1447
20230828,102800,111391220,3025,3020,3025,3020,3127
20230828,102700,101936245,3020,3015,3020,3015,1813
20230828,102600,96464550,3015,3015,3015,3015,1072
20230828,102500,93232470,3020,3020,3020,3020,0
20230828,102400,93232470,3020,3020,3020,3020,0
20230828,102300,93232470,3020,3020,3020,3020,1000
20230828,102200,90212470,3025,3025,3025,3025,338
20230828,102100,89190020,3020,3020,3025,3020,1004
20230828,102000,86155940,3020,3020,3020,3020,133
20230828,101900,85754280,3015,3015,3015,3015,1
20230828,101800,85751265,3025,3025,3025,3025,100
20230828,101700,85448765,3025,3025,3025,3025,74
20230828,101600,85224915,3020,3020,3020,3020,18
20230828,101500,85170555,3020,3025,3030,3020,301
20230828,101400,84259440,3025,3025,3025,3025,0
20230828,101300,84259440,3025,3030,3030,3025,120
20230828,101200,83895940,3025,3025,3025,3025,20
20230828,101100,83835440,3020,3020,3020,3020,0
20230828,101000,83835440,3020,3020,3020,3020,18
20230828,100900,83781080,3025,3025,3025,3025,2
20230828,100800,83775030,3025,3025,3025,3025,0
20230828,100700,83775030,3025,3025,3025,3025,99
20230828,100600,83475555,3025,3025,3025,3025,0
20230828,100500,83475555,3025,3030,3030,3025,28
20230828,100400,83390765,3030,3025,3030,3020,505
20230828,100300,81863715,3030,3030,3030,3030,0
20230828,100200,81863715,3030,3025,3030,3025,151
20230828,100100,81406900,3025,3025,3025,3025,0
20230828,100000,81406900,3025,3020,3025,3015,23
20230828,095900,81337480,3025,3025,3025,3025,0
20230828,095800,81337480,3025,3025,3025,3025,200
20230828,095700,80732480,3025,3025,3025,3025,0
20230828,095600,80732480,3025,3025,3025,3025,0
20230828,095500,80732480,3025,3025,3025,3025,433
20230828,095400,79422655,3025,3025,3025,3025,1
20230828,095300,79419630,3025,3020,3025,3020,298
20230828,095200,78519575,3020,3020,3020,3020,900
20230828,095100,75801575,3025,3020,3025,3020,391
20230828,095000,74620695,3020,3020,3020,3020,56
20230828,094900,74451575,3020,3020,3020,3020,25
20230828,094800,74376075,3020,3020,3020,3020,0
20230828,094700,74376075,3020,3020,3020,3020,10
20230828,094600,74345875,3020,3020,3020,3020,10
20230828,094500,74315675,3015,3015,3015,3015,9
20230828,094400,74288540,3020,3015,3020,3015,6
20230828,094300,74270425,3015,3020,3020,3015,5
20230828,094200,74255345,3020,3020,3020,3020,1
20230828,094100,74252325,3010,3015,3020,3010,271
20230828,094000,73435260,3015,3010,3015,3010,6
20230828,093900,73417185,3015,3015,3015,3015,530
20230828,093800,71819235,3015,3015,3015,3015,16
20230828,093700,71770995,3015,3015,3015,3015,21
20230828,093600,71707680,3010,3010,3010,3010,0
20230828,093500,71707680,3010,3010,3010,3010,1
20230828,093400,71704670,3010,3015,3015,3010,22
20230828,093300,71638345,3015,3010,3015,3010,8
20230828,093200,71614260,3015,3015,3015,3015,10
20230828,093100,71584110,3010,3005,3010,3000,1752
20230828,093000,66326315,3005,3005,3005,3005,26
20230828,092900,66248185,3015,3015,3015,3005,903
20230828,092800,63529135,3015,3015,3015,3015,1
20230828,092700,63526120,3015,3020,3020,3015,250
20230828,092600,62771125,3020,3020,3020,3010,305
20230828,092500,61853015,3020,3010,3020,3010,305
20230828,092400,60934955,3010,3010,3010,3010,5
20230828,092300,60919905,3010,3010,3015,3010,219
20230828,092200,60260710,3010,3010,3010,3010,876
20230828,092100,57623950,3020,3015,3020,3010,1111
20230828,092000,54274310,3005,3000,3005,3000,843
20230828,091900,51743195,3000,3000,3000,3000,40
20230828,091800,51623195,2995,2995,2995,2995,608
20230828,091700,49802235,3000,3000,3005,2995,588
20230828,091600,48040725,3000,3000,3000,2990,1810
20230828,091500,42620235,3000,3010,3010,3000,705
20230828,091400,40503425,3010,3015,3020,3010,125
20230828,091300,40127140,3020,3020,3020,3020,0
20230828,091200,40127140,3020,3020,3020,3020,80
20230828,091100,39885540,3010,3020,3025,3010,67
20230828,091000,39683360,3020,3010,3025,3010,2125
20230828,090900,33277495,3015,3015,3015,3015,0
20230828,090800,33277495,3015,3015,3015,3015,238
20230828,090700,32559925,3015,3010,3015,3010,1010
20230828,090600,29517305,3015,3010,3015,3010,701
20230828,090500,27406140,3010,3010,3010,3010,306
20230828,090400,26485080,3015,3010,3015,3010,503
20230828,090300,24968545,3010,3015,3015,3005,512
20230828,090200,23428850,3015,3005,3015,3005,124
20230828,090100,23056070,3005,3010,3010,2985,1456
20230828,090000,18685165,3015,2995,3030,2990,6230