KissMeData/260970/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,202400,20203890,14230,14230,14230,14230,15
20230828,202300,20203890,14230,14230,14230,14230,0
20230828,202200,20203890,14230,14230,14230,14230,0
20230828,202100,20203890,14230,14230,14230,14230,0
20230828,202000,20203890,14230,14230,14230,14230,0
20230828,201900,20203890,14230,14230,14230,14230,0
20230828,201800,20203890,14230,14230,14230,14230,0
20230828,201700,20203890,14230,14230,14230,14230,0
20230828,201600,20203890,14230,14230,14230,14230,0
20230828,201500,20203890,14230,14230,14230,14230,0
20230828,201400,20203890,14230,14230,14230,14230,0
20230828,201300,20203890,14230,14230,14230,14230,0
20230828,201200,20203890,14230,14230,14230,14230,0
20230828,201100,20203890,14230,14230,14230,14230,0
20230828,201000,20203890,14230,14230,14230,14230,0
20230828,200900,20203890,14230,14230,14230,14230,0
20230828,200800,20203890,14230,14230,14230,14230,0
20230828,200700,20203890,14230,14230,14230,14230,0
20230828,200600,20203890,14230,14230,14230,14230,0
20230828,200500,20203890,14230,14230,14230,14230,0
20230828,200400,20203890,14230,14230,14230,14230,0
20230828,200300,20203890,14230,14230,14230,14230,0
20230828,200200,20203890,14230,14230,14230,14230,0
20230828,200100,20203890,14230,14230,14230,14230,0
20230828,200000,20203890,14230,14230,14230,14230,0
20230828,195900,20203890,14230,14230,14230,14230,0
20230828,195800,20203890,14230,14230,14230,14230,0
20230828,195700,20203890,14230,14230,14230,14230,0
20230828,195600,20203890,14230,14230,14230,14230,0
20230828,195500,20203890,14230,14230,14230,14230,0
20230828,195400,20203890,14230,14230,14230,14230,15
20230828,195300,20203890,14230,14230,14230,14230,0
20230828,195200,20203890,14230,14230,14230,14230,0
20230828,195100,20203890,14230,14230,14230,14230,0
20230828,195000,20203890,14230,14230,14230,14230,0
20230828,194900,20203890,14230,14230,14230,14230,0
20230828,194800,20203890,14230,14230,14230,14230,0
20230828,194700,20203890,14230,14230,14230,14230,0
20230828,194600,20203890,14230,14230,14230,14230,0
20230828,194500,20203890,14230,14230,14230,14230,0
20230828,194400,20203890,14230,14230,14230,14230,0
20230828,194300,20203890,14230,14230,14230,14230,0
20230828,194200,20203890,14230,14230,14230,14230,0
20230828,194100,20203890,14230,14230,14230,14230,0
20230828,194000,20203890,14230,14230,14230,14230,0
20230828,193900,20203890,14230,14230,14230,14230,0
20230828,193800,20203890,14230,14230,14230,14230,0
20230828,193700,20203890,14230,14230,14230,14230,0
20230828,193600,20203890,14230,14230,14230,14230,0
20230828,193500,20203890,14230,14230,14230,14230,0
20230828,193400,20203890,14230,14230,14230,14230,0
20230828,193300,20203890,14230,14230,14230,14230,0
20230828,193200,20203890,14230,14230,14230,14230,0
20230828,193100,20203890,14230,14230,14230,14230,0
20230828,193000,20203890,14230,14230,14230,14230,0
20230828,192900,20203890,14230,14230,14230,14230,0
20230828,192800,20203890,14230,14230,14230,14230,0
20230828,192700,20203890,14230,14230,14230,14230,0
20230828,192600,20203890,14230,14230,14230,14230,0
20230828,192500,20203890,14230,14230,14230,14230,0
20230828,192400,20203890,14230,14230,14230,14230,15
20230828,192300,20203890,14230,14230,14230,14230,0
20230828,192200,20203890,14230,14230,14230,14230,0
20230828,192100,20203890,14230,14230,14230,14230,0
20230828,192000,20203890,14230,14230,14230,14230,0
20230828,191900,20203890,14230,14230,14230,14230,0
20230828,191800,20203890,14230,14230,14230,14230,0
20230828,191700,20203890,14230,14230,14230,14230,0
20230828,191600,20203890,14230,14230,14230,14230,0
20230828,191500,20203890,14230,14230,14230,14230,0
20230828,191400,20203890,14230,14230,14230,14230,0
20230828,191300,20203890,14230,14230,14230,14230,0
20230828,191200,20203890,14230,14230,14230,14230,0
20230828,191100,20203890,14230,14230,14230,14230,0
20230828,191000,20203890,14230,14230,14230,14230,0
20230828,190900,20203890,14230,14230,14230,14230,0
20230828,190800,20203890,14230,14230,14230,14230,0
20230828,190700,20203890,14230,14230,14230,14230,0
20230828,190600,20203890,14230,14230,14230,14230,0
20230828,190500,20203890,14230,14230,14230,14230,0
20230828,190400,20203890,14230,14230,14230,14230,0
20230828,190300,20203890,14230,14230,14230,14230,0
20230828,190200,20203890,14230,14230,14230,14230,0
20230828,190100,20203890,14230,14230,14230,14230,0
20230828,190000,20203890,14230,14230,14230,14230,0
20230828,185900,20203890,14230,14230,14230,14230,0
20230828,185800,20203890,14230,14230,14230,14230,0
20230828,185700,20203890,14230,14230,14230,14230,0
20230828,185600,20203890,14230,14230,14230,14230,0
20230828,185500,20203890,14230,14230,14230,14230,0
20230828,185400,20203890,14230,14230,14230,14230,15
20230828,185300,20203890,14230,14230,14230,14230,0
20230828,185200,20203890,14230,14230,14230,14230,0
20230828,185100,20203890,14230,14230,14230,14230,0
20230828,185000,20203890,14230,14230,14230,14230,0
20230828,184900,20203890,14230,14230,14230,14230,0
20230828,184800,20203890,14230,14230,14230,14230,0
20230828,184700,20203890,14230,14230,14230,14230,0
20230828,184600,20203890,14230,14230,14230,14230,0
20230828,184500,20203890,14230,14230,14230,14230,0
20230828,184400,20203890,14230,14230,14230,14230,0
20230828,184300,20203890,14230,14230,14230,14230,0
20230828,184200,20203890,14230,14230,14230,14230,0
20230828,184100,20203890,14230,14230,14230,14230,0
20230828,184000,20203890,14230,14230,14230,14230,0
20230828,183900,20203890,14230,14230,14230,14230,0
20230828,183800,20203890,14230,14230,14230,14230,0
20230828,183700,20203890,14230,14230,14230,14230,0
20230828,183600,20203890,14230,14230,14230,14230,0
20230828,183500,20203890,14230,14230,14230,14230,0
20230828,183400,20203890,14230,14230,14230,14230,0
20230828,183300,20203890,14230,14230,14230,14230,0
20230828,183200,20203890,14230,14230,14230,14230,0
20230828,183100,20203890,14230,14230,14230,14230,0
20230828,183000,20203890,14230,14230,14230,14230,0
20230828,182900,20203890,14230,14230,14230,14230,0
20230828,182800,20203890,14230,14230,14230,14230,0
20230828,182700,20203890,14230,14230,14230,14230,0
20230828,182600,20203890,14230,14230,14230,14230,0
20230828,182500,20203890,14230,14230,14230,14230,0
20230828,182400,20203890,14230,14230,14230,14230,15
20230828,182300,20203890,14230,14230,14230,14230,0
20230828,182200,20203890,14230,14230,14230,14230,0
20230828,182100,20203890,14230,14230,14230,14230,0
20230828,182000,20203890,14230,14230,14230,14230,0
20230828,181900,20203890,14230,14230,14230,14230,0
20230828,181800,20203890,14230,14230,14230,14230,0
20230828,181700,20203890,14230,14230,14230,14230,0
20230828,181600,20203890,14230,14230,14230,14230,0
20230828,181500,20203890,14230,14230,14230,14230,0
20230828,181400,20203890,14230,14230,14230,14230,0
20230828,181300,20203890,14230,14230,14230,14230,0
20230828,181200,20203890,14230,14230,14230,14230,0
20230828,181100,20203890,14230,14230,14230,14230,0
20230828,181000,20203890,14230,14230,14230,14230,0
20230828,180900,20203890,14230,14230,14230,14230,0
20230828,180800,20203890,14230,14230,14230,14230,0
20230828,180700,20203890,14230,14230,14230,14230,0
20230828,180600,20203890,14230,14230,14230,14230,0
20230828,180500,20203890,14230,14230,14230,14230,0
20230828,180400,20203890,14230,14230,14230,14230,0
20230828,180300,20203890,14230,14230,14230,14230,0
20230828,180200,20203890,14230,14230,14230,14230,0
20230828,180100,20203890,14230,14230,14230,14230,0
20230828,180000,20203890,14230,14230,14230,14230,0
20230828,175900,20203890,14230,14230,14230,14230,0
20230828,175800,20203890,14230,14230,14230,14230,0
20230828,175700,20203890,14230,14230,14230,14230,0
20230828,175600,20203890,14230,14230,14230,14230,0
20230828,175500,20203890,14230,14230,14230,14230,0
20230828,175400,20203890,14230,14230,14230,14230,15
20230828,175300,20203890,14230,14230,14230,14230,0
20230828,175200,20203890,14230,14230,14230,14230,0
20230828,175100,20203890,14230,14230,14230,14230,0
20230828,175000,20203890,14230,14230,14230,14230,0
20230828,174900,20203890,14230,14230,14230,14230,0
20230828,174800,20203890,14230,14230,14230,14230,0
20230828,174700,20203890,14230,14230,14230,14230,0
20230828,174600,20203890,14230,14230,14230,14230,0
20230828,174500,20203890,14230,14230,14230,14230,0
20230828,174400,20203890,14230,14230,14230,14230,0
20230828,174300,20203890,14230,14230,14230,14230,0
20230828,174200,20203890,14230,14230,14230,14230,0
20230828,174100,20203890,14230,14230,14230,14230,0
20230828,174000,20203890,14230,14230,14230,14230,0
20230828,173900,20203890,14230,14230,14230,14230,0
20230828,173800,20203890,14230,14230,14230,14230,0
20230828,173700,20203890,14230,14230,14230,14230,0
20230828,173600,20203890,14230,14230,14230,14230,0
20230828,173500,20203890,14230,14230,14230,14230,0
20230828,173400,20203890,14230,14230,14230,14230,0
20230828,173300,20203890,14230,14230,14230,14230,0
20230828,173200,20203890,14230,14230,14230,14230,0
20230828,173100,20203890,14230,14230,14230,14230,0
20230828,173000,20203890,14230,14230,14230,14230,0
20230828,172900,20203890,14230,14230,14230,14230,0
20230828,172800,20203890,14230,14230,14230,14230,0
20230828,172700,20203890,14230,14230,14230,14230,0
20230828,172600,20203890,14230,14230,14230,14230,0
20230828,172500,20203890,14230,14230,14230,14230,0
20230828,172400,20203890,14230,14230,14230,14230,15
20230828,172300,20203890,14230,14230,14230,14230,0
20230828,172200,20203890,14230,14230,14230,14230,0
20230828,172100,20203890,14230,14230,14230,14230,0
20230828,172000,20203890,14230,14230,14230,14230,0
20230828,171900,20203890,14230,14230,14230,14230,0
20230828,171800,20203890,14230,14230,14230,14230,0
20230828,171700,20203890,14230,14230,14230,14230,0
20230828,171600,20203890,14230,14230,14230,14230,0
20230828,171500,20203890,14230,14230,14230,14230,0
20230828,171400,20203890,14230,14230,14230,14230,0
20230828,171300,20203890,14230,14230,14230,14230,0
20230828,171200,20203890,14230,14230,14230,14230,0
20230828,171100,20203890,14230,14230,14230,14230,0
20230828,171000,20203890,14230,14230,14230,14230,0
20230828,170900,20203890,14230,14230,14230,14230,0
20230828,170800,20203890,14230,14230,14230,14230,0
20230828,170700,20203890,14230,14230,14230,14230,0
20230828,170600,20203890,14230,14230,14230,14230,0
20230828,170500,20203890,14230,14230,14230,14230,0
20230828,170400,20203890,14230,14230,14230,14230,0
20230828,170300,20203890,14230,14230,14230,14230,0
20230828,170200,20203890,14230,14230,14230,14230,0
20230828,170100,20203890,14230,14230,14230,14230,0
20230828,170000,20203890,14230,14230,14230,14230,0
20230828,165900,20203890,14230,14230,14230,14230,0
20230828,165800,20203890,14230,14230,14230,14230,0
20230828,165700,20203890,14230,14230,14230,14230,0
20230828,165600,20203890,14230,14230,14230,14230,0
20230828,165500,20203890,14230,14230,14230,14230,0
20230828,165400,20203890,14230,14230,14230,14230,15
20230828,165300,20203890,14230,14230,14230,14230,0
20230828,165200,20203890,14230,14230,14230,14230,0
20230828,165100,20203890,14230,14230,14230,14230,0
20230828,165000,20203890,14230,14230,14230,14230,0
20230828,164900,20203890,14230,14230,14230,14230,0
20230828,164800,20203890,14230,14230,14230,14230,0
20230828,164700,20203890,14230,14230,14230,14230,0
20230828,164600,20203890,14230,14230,14230,14230,0
20230828,164500,20203890,14230,14230,14230,14230,0
20230828,164400,20203890,14230,14230,14230,14230,0
20230828,164300,20203890,14230,14230,14230,14230,0
20230828,164200,20203890,14230,14230,14230,14230,0
20230828,164100,20203890,14230,14230,14230,14230,0
20230828,164000,20203890,14230,14230,14230,14230,0
20230828,163900,20203890,14230,14230,14230,14230,0
20230828,163800,20203890,14230,14230,14230,14230,0
20230828,163700,20203890,14230,14230,14230,14230,0
20230828,163600,20203890,14230,14230,14230,14230,0
20230828,163500,20203890,14230,14230,14230,14230,0
20230828,163400,20203890,14230,14230,14230,14230,0
20230828,163300,20203890,14230,14230,14230,14230,0
20230828,163200,20203890,14230,14230,14230,14230,0
20230828,163100,20203890,14230,14230,14230,14230,0
20230828,163000,20203890,14230,14230,14230,14230,0
20230828,162900,20203890,14230,14230,14230,14230,0
20230828,162800,20203890,14230,14230,14230,14230,0
20230828,162700,20203890,14230,14230,14230,14230,0
20230828,162600,20203890,14230,14230,14230,14230,0
20230828,162500,20203890,14230,14230,14230,14230,0
20230828,162400,20203890,14230,14230,14230,14230,15
20230828,162300,20203890,14230,14230,14230,14230,0
20230828,162200,20203890,14230,14230,14230,14230,0
20230828,162100,20203890,14230,14230,14230,14230,0
20230828,162000,20203890,14230,14230,14230,14230,0
20230828,161900,20203890,14230,14230,14230,14230,0
20230828,161800,20203890,14230,14230,14230,14230,0
20230828,161700,20203890,14230,14230,14230,14230,0
20230828,161600,20203890,14230,14230,14230,14230,0
20230828,161500,20203890,14230,14230,14230,14230,0
20230828,161400,20203890,14230,14230,14230,14230,0
20230828,161300,20203890,14230,14230,14230,14230,0
20230828,161200,20203890,14230,14230,14230,14230,0
20230828,161100,20203890,14230,14230,14230,14230,0
20230828,161000,20203890,14230,14230,14230,14230,0
20230828,160900,20203890,14230,14230,14230,14230,0
20230828,160800,20203890,14230,14230,14230,14230,0
20230828,160700,20203890,14230,14230,14230,14230,0
20230828,160600,20203890,14230,14230,14230,14230,0
20230828,160500,20203890,14230,14230,14230,14230,0
20230828,160400,20203890,14230,14230,14230,14230,0
20230828,160300,20203890,14230,14230,14230,14230,0
20230828,160200,20203890,14230,14230,14230,14230,0
20230828,160100,20203890,14230,14230,14230,14230,0
20230828,160000,20203890,14230,14230,14230,14230,0
20230828,155900,20203890,14230,14230,14230,14230,0
20230828,155800,20203890,14230,14230,14230,14230,0
20230828,155700,20203890,14230,14230,14230,14230,0
20230828,155600,20203890,14230,14230,14230,14230,0
20230828,155500,20203890,14230,14230,14230,14230,0
20230828,155400,20203890,14230,14230,14230,14230,15
20230828,155300,20203890,14230,14230,14230,14230,0
20230828,155200,20203890,14230,14230,14230,14230,0
20230828,155100,20203890,14230,14230,14230,14230,0
20230828,155000,20203890,14230,14230,14230,14230,0
20230828,154900,20203890,14230,14230,14230,14230,0
20230828,154800,20203890,14230,14230,14230,14230,0
20230828,154700,20203890,14230,14230,14230,14230,0
20230828,154600,20203890,14230,14230,14230,14230,0
20230828,154500,20203890,14230,14230,14230,14230,0
20230828,154400,20203890,14230,14230,14230,14230,0
20230828,154300,20203890,14230,14230,14230,14230,0
20230828,154200,20203890,14230,14230,14230,14230,0
20230828,154100,20203890,14230,14230,14230,14230,0
20230828,154000,20203890,14230,14230,14230,14230,0
20230828,153900,20203890,14230,14230,14230,14230,0
20230828,153800,20203890,14230,14230,14230,14230,0
20230828,153700,20203890,14230,14230,14230,14230,0
20230828,153600,20203890,14230,14230,14230,14230,0
20230828,153500,20203890,14230,14230,14230,14230,0
20230828,153400,20203890,14230,14230,14230,14230,0
20230828,153300,20203890,14230,14230,14230,14230,0
20230828,153200,20203890,14230,14230,14230,14230,0
20230828,153100,20203890,14230,14230,14230,14230,0
20230828,153000,20203890,14230,14230,14230,14230,15
20230828,152900,19990440,14100,14100,14100,14100,0
20230828,152800,19990440,14100,14100,14100,14100,0
20230828,152700,19990440,14100,14100,14100,14100,0
20230828,152600,19990440,14100,14100,14100,14100,0
20230828,152500,19990440,14100,14100,14100,14100,0
20230828,152400,19990440,14100,14100,14100,14100,0
20230828,152300,19990440,14100,14100,14100,14100,0
20230828,152200,19990440,14100,14100,14100,14100,0
20230828,152100,19990440,14100,14100,14100,14100,0
20230828,152000,19990440,14100,14100,14100,14100,0
20230828,151900,19990440,14100,14100,14100,14100,0
20230828,151800,19990440,14100,14100,14100,14100,0
20230828,151700,19990440,14100,14160,14160,14100,200
20230828,151600,17167530,14250,14250,14250,14250,0
20230828,151500,17167530,14250,14250,14250,14250,0
20230828,151400,17167530,14250,14250,14250,14250,0
20230828,151300,17167530,14250,14250,14250,14250,0
20230828,151200,17167530,14250,14250,14250,14250,0
20230828,151100,17167530,14250,14250,14250,14250,0
20230828,151000,17167530,14250,14250,14250,14250,0
20230828,150900,17167530,14250,14250,14250,14250,0
20230828,150800,17167530,14250,14250,14250,14250,0
20230828,150700,17167530,14250,14250,14250,14250,0
20230828,150600,17167530,14250,14250,14250,14250,0
20230828,150500,17167530,14250,14250,14250,14250,0
20230828,150400,17167530,14250,14250,14250,14250,0
20230828,150300,17167530,14250,14250,14250,14250,0
20230828,150200,17167530,14250,14250,14250,14250,0
20230828,150100,17167530,14250,14250,14250,14250,0
20230828,150000,17167530,14250,14250,14250,14250,0
20230828,145900,17167530,14250,14250,14250,14250,0
20230828,145800,17167530,14250,14250,14250,14250,0
20230828,145700,17167530,14250,14250,14250,14250,0
20230828,145600,17167530,14250,14250,14250,14250,0
20230828,145500,17167530,14250,14250,14250,14250,0
20230828,145400,17167530,14250,14250,14250,14250,0
20230828,145300,17167530,14250,14250,14250,14250,0
20230828,145200,17167530,14250,14250,14250,14250,0
20230828,145100,17167530,14250,14250,14250,14250,0
20230828,145000,17167530,14250,14250,14250,14250,0
20230828,144900,17167530,14250,14250,14250,14250,0
20230828,144800,17167530,14250,14250,14250,14250,0
20230828,144700,17167530,14250,14250,14250,14250,0
20230828,144600,17167530,14250,14250,14250,14250,0
20230828,144500,17167530,14250,14250,14250,14250,0
20230828,144400,17167530,14250,14250,14250,14250,0
20230828,144300,17167530,14250,14250,14250,14250,0
20230828,144200,17167530,14250,14250,14250,14250,0
20230828,144100,17167530,14250,14250,14250,14250,0
20230828,144000,17167530,14250,14250,14250,14250,0
20230828,143900,17167530,14250,14250,14250,14250,0
20230828,143800,17167530,14250,14250,14250,14250,0
20230828,143700,17167530,14250,14250,14250,14250,0
20230828,143600,17167530,14250,14250,14250,14250,0
20230828,143500,17167530,14250,14250,14250,14250,0
20230828,143400,17167530,14250,14250,14250,14250,0
20230828,143300,17167530,14250,14250,14250,14250,0
20230828,143200,17167530,14250,14250,14250,14250,0
20230828,143100,17167530,14250,14250,14250,14250,0
20230828,143000,17167530,14250,14250,14250,14250,0
20230828,142900,17167530,14250,14250,14250,14250,0
20230828,142800,17167530,14250,14250,14250,14250,0
20230828,142700,17167530,14250,14250,14250,14250,1
20230828,142600,17153280,14250,14250,14250,14250,2
20230828,142500,17124780,14250,14250,14250,14250,0
20230828,142400,17124780,14250,14250,14250,14250,0
20230828,142300,17124780,14250,14250,14250,14250,0
20230828,142200,17124780,14250,14250,14250,14250,0
20230828,142100,17124780,14250,14250,14250,14250,0
20230828,142000,17124780,14250,14250,14250,14250,0
20230828,141900,17124780,14250,14250,14250,14250,0
20230828,141800,17124780,14250,14250,14250,14250,0
20230828,141700,17124780,14250,14250,14250,14250,0
20230828,141600,17124780,14250,14250,14250,14250,0
20230828,141500,17124780,14250,14250,14250,14250,0
20230828,141400,17124780,14250,14250,14250,14250,0
20230828,141300,17124780,14250,14250,14250,14250,0
20230828,141200,17124780,14250,14250,14250,14250,0
20230828,141100,17124780,14250,14250,14250,14250,0
20230828,141000,17124780,14250,14250,14250,14250,0
20230828,140900,17124780,14250,14250,14250,14250,0
20230828,140800,17124780,14250,14250,14250,14250,0
20230828,140700,17124780,14250,14250,14250,14250,0
20230828,140600,17124780,14250,14250,14250,14250,0
20230828,140500,17124780,14250,14250,14250,14250,0
20230828,140400,17124780,14250,14250,14250,14250,0
20230828,140300,17124780,14250,14250,14250,14250,0
20230828,140200,17124780,14250,14250,14250,14250,0
20230828,140100,17124780,14250,14250,14250,14250,0
20230828,140000,17124780,14250,14250,14250,14250,0
20230828,135900,17124780,14250,14250,14250,14250,0
20230828,135800,17124780,14250,14250,14250,14250,0
20230828,135700,17124780,14250,14250,14250,14250,0
20230828,135600,17124780,14250,14250,14250,14250,0
20230828,135500,17124780,14250,14250,14250,14250,0
20230828,135400,17124780,14250,14250,14250,14250,0
20230828,135300,17124780,14250,14240,14250,14240,2
20230828,135200,17096290,14240,14240,14240,14240,0
20230828,135100,17096290,14240,14240,14240,14240,0
20230828,135000,17096290,14240,14240,14240,14240,0
20230828,134900,17096290,14240,14240,14240,14240,0
20230828,134800,17096290,14240,14240,14240,14240,0
20230828,134700,17096290,14240,14240,14240,14240,1
20230828,134600,17082050,14250,14240,14250,14240,35
20230828,134500,16583480,14270,14270,14270,14270,0
20230828,134400,16583480,14270,14270,14270,14270,0
20230828,134300,16583480,14270,14270,14270,14270,0
20230828,134200,16583480,14270,14270,14270,14270,0
20230828,134100,16583480,14270,14270,14270,14270,0
20230828,134000,16583480,14270,14270,14270,14270,0
20230828,133900,16583480,14270,14270,14270,14270,0
20230828,133800,16583480,14270,14270,14270,14270,0
20230828,133700,16583480,14270,14270,14270,14270,0
20230828,133600,16583480,14270,14270,14270,14270,0
20230828,133500,16583480,14270,14270,14270,14270,0
20230828,133400,16583480,14270,14270,14270,14270,0
20230828,133300,16583480,14270,14270,14270,14270,0
20230828,133200,16583480,14270,14270,14270,14270,0
20230828,133100,16583480,14270,14270,14270,14270,0
20230828,133000,16583480,14270,14270,14270,14270,0
20230828,132900,16583480,14270,14270,14270,14270,0
20230828,132800,16583480,14270,14270,14270,14270,0
20230828,132700,16583480,14270,14270,14270,14270,0
20230828,132600,16583480,14270,14270,14270,14270,0
20230828,132500,16583480,14270,14270,14270,14270,0
20230828,132400,16583480,14270,14200,14270,14200,200
20230828,132300,13741080,14110,14110,14110,14110,12
20230828,132200,13571760,14110,14110,14110,14110,0
20230828,132100,13571760,14110,14110,14110,14110,0
20230828,132000,13571760,14110,14110,14110,14110,0
20230828,131900,13571760,14110,14110,14110,14110,0
20230828,131800,13571760,14110,14110,14110,14110,0
20230828,131700,13571760,14110,14110,14110,14110,0
20230828,131600,13571760,14110,14110,14110,14110,0
20230828,131500,13571760,14110,14110,14110,14110,0
20230828,131400,13571760,14110,14110,14110,14110,0
20230828,131300,13571760,14110,14110,14110,14110,0
20230828,131200,13571760,14110,14110,14110,14110,0
20230828,131100,13571760,14110,14110,14110,14110,0
20230828,131000,13571760,14110,14110,14110,14110,0
20230828,130900,13571760,14110,14110,14110,14110,0
20230828,130800,13571760,14110,14110,14110,14110,0
20230828,130700,13571760,14110,14110,14110,14110,0
20230828,130600,13571760,14110,14110,14110,14110,0
20230828,130500,13571760,14110,14110,14110,14110,0
20230828,130400,13571760,14110,14110,14110,14110,0
20230828,130300,13571760,14110,14110,14110,14110,0
20230828,130200,13571760,14110,14110,14110,14110,0
20230828,130100,13571760,14110,14110,14110,14110,0
20230828,130000,13571760,14110,14110,14110,14110,0
20230828,125900,13571760,14110,14140,14140,14110,114
20230828,125800,11961220,14150,14150,14150,14150,106
20230828,125700,10461320,14200,14200,14200,14200,0
20230828,125600,10461320,14200,14200,14200,14200,0
20230828,125500,10461320,14200,14200,14200,14200,0
20230828,125400,10461320,14200,14200,14200,14200,0
20230828,125300,10461320,14200,14200,14200,14200,0
20230828,125200,10461320,14200,14200,14200,14200,0
20230828,125100,10461320,14200,14200,14200,14200,0
20230828,125000,10461320,14200,14200,14200,14200,0
20230828,124900,10461320,14200,14200,14200,14200,0
20230828,124800,10461320,14200,14200,14200,14200,0
20230828,124700,10461320,14200,14200,14200,14200,0
20230828,124600,10461320,14200,14200,14200,14200,0
20230828,124500,10461320,14200,14200,14200,14200,0
20230828,124400,10461320,14200,14200,14200,14200,0
20230828,124300,10461320,14200,14200,14200,14200,0
20230828,124200,10461320,14200,14200,14200,14200,0
20230828,124100,10461320,14200,14200,14200,14200,0
20230828,124000,10461320,14200,14200,14200,14200,0
20230828,123900,10461320,14200,14200,14200,14200,0
20230828,123800,10461320,14200,14200,14200,14200,0
20230828,123700,10461320,14200,14200,14200,14200,0
20230828,123600,10461320,14200,14200,14200,14200,0
20230828,123500,10461320,14200,14200,14200,14200,0
20230828,123400,10461320,14200,14200,14200,14200,0
20230828,123300,10461320,14200,14200,14200,14200,0
20230828,123200,10461320,14200,14200,14200,14200,0
20230828,123100,10461320,14200,14200,14200,14200,0
20230828,123000,10461320,14200,14200,14200,14200,0
20230828,122900,10461320,14200,14200,14200,14200,110
20230828,122800,8899320,14200,14200,14200,14200,0
20230828,122700,8899320,14200,14200,14200,14200,1
20230828,122600,8885120,14200,14200,14200,14200,0
20230828,122500,8885120,14200,14200,14200,14200,109
20230828,122400,7337320,14150,14150,14150,14150,0
20230828,122300,7337320,14150,14150,14150,14150,0
20230828,122200,7337320,14150,14150,14150,14150,0
20230828,122100,7337320,14150,14150,14150,14150,0
20230828,122000,7337320,14150,14150,14150,14150,0
20230828,121900,7337320,14150,14150,14150,14150,0
20230828,121800,7337320,14150,14150,14150,14150,0
20230828,121700,7337320,14150,14150,14150,14150,0
20230828,121600,7337320,14150,14150,14150,14150,0
20230828,121500,7337320,14150,14150,14150,14150,0
20230828,121400,7337320,14150,14150,14150,14150,8
20230828,121300,7224120,14150,14160,14160,14150,3
20230828,121200,7181660,14200,14200,14200,14200,0
20230828,121100,7181660,14200,14200,14200,14200,0
20230828,121000,7181660,14200,14200,14200,14200,0
20230828,120900,7181660,14200,14200,14200,14200,0
20230828,120800,7181660,14200,14200,14200,14200,0
20230828,120700,7181660,14200,14200,14200,14200,0
20230828,120600,7181660,14200,14200,14200,14200,0
20230828,120500,7181660,14200,14200,14200,14200,0
20230828,120400,7181660,14200,14200,14200,14200,0
20230828,120300,7181660,14200,14200,14200,14200,0
20230828,120200,7181660,14200,14200,14200,14200,0
20230828,120100,7181660,14200,14200,14200,14200,0
20230828,120000,7181660,14200,14200,14200,14200,0
20230828,115900,7181660,14200,14200,14200,14200,0
20230828,115800,7181660,14200,14200,14200,14200,0
20230828,115700,7181660,14200,14200,14200,14200,0
20230828,115600,7181660,14200,14200,14200,14200,0
20230828,115500,7181660,14200,14200,14200,14200,0
20230828,115400,7181660,14200,14200,14200,14200,0
20230828,115300,7181660,14200,14200,14200,14200,0
20230828,115200,7181660,14200,14200,14200,14200,0
20230828,115100,7181660,14200,14200,14200,14200,0
20230828,115000,7181660,14200,14200,14200,14200,0
20230828,114900,7181660,14200,14200,14200,14200,0
20230828,114800,7181660,14200,14200,14200,14200,0
20230828,114700,7181660,14200,14200,14200,14200,0
20230828,114600,7181660,14200,14200,14200,14200,0
20230828,114500,7181660,14200,14200,14200,14200,0
20230828,114400,7181660,14200,14200,14200,14200,0
20230828,114300,7181660,14200,14200,14200,14200,0
20230828,114200,7181660,14200,14200,14200,14200,0
20230828,114100,7181660,14200,14200,14200,14200,0
20230828,114000,7181660,14200,14200,14200,14200,0
20230828,113900,7181660,14200,14200,14200,14200,0
20230828,113800,7181660,14200,14200,14200,14200,0
20230828,113700,7181660,14200,14200,14200,14200,0
20230828,113600,7181660,14200,14200,14200,14200,0
20230828,113500,7181660,14200,14200,14200,14200,0
20230828,113400,7181660,14200,14200,14200,14200,0
20230828,113300,7181660,14200,14200,14200,14200,0
20230828,113200,7181660,14200,14200,14200,14200,0
20230828,113100,7181660,14200,14200,14200,14200,0
20230828,113000,7181660,14200,14200,14200,14200,0
20230828,112900,7181660,14200,14200,14200,14200,0
20230828,112800,7181660,14200,14200,14200,14200,0
20230828,112700,7181660,14200,14200,14200,14200,0
20230828,112600,7181660,14200,14200,14200,14200,0
20230828,112500,7181660,14200,14200,14200,14200,0
20230828,112400,7181660,14200,14200,14200,14200,0
20230828,112300,7181660,14200,14200,14200,14200,0
20230828,112200,7181660,14200,14200,14200,14200,0
20230828,112100,7181660,14200,14190,14200,14190,100
20230828,112000,5761750,14190,14190,14190,14190,0
20230828,111900,5761750,14190,14190,14190,14190,0
20230828,111800,5761750,14190,14190,14190,14190,0
20230828,111700,5761750,14190,14190,14190,14190,0
20230828,111600,5761750,14190,14190,14190,14190,0
20230828,111500,5761750,14190,14190,14190,14190,0
20230828,111400,5761750,14190,14190,14190,14190,0
20230828,111300,5761750,14190,14190,14190,14190,0
20230828,111200,5761750,14190,14190,14190,14190,0
20230828,111100,5761750,14190,14190,14190,14190,0
20230828,111000,5761750,14190,14190,14190,14190,0
20230828,110900,5761750,14190,14190,14190,14190,0
20230828,110800,5761750,14190,14190,14190,14190,0
20230828,110700,5761750,14190,14190,14190,14190,0
20230828,110600,5761750,14190,14190,14190,14190,0
20230828,110500,5761750,14190,14190,14190,14190,0
20230828,110400,5761750,14190,14190,14190,14190,0
20230828,110300,5761750,14190,14190,14190,14190,0
20230828,110200,5761750,14190,14190,14190,14190,0
20230828,110100,5761750,14190,14190,14190,14190,0
20230828,110000,5761750,14190,14190,14190,14190,0
20230828,105900,5761750,14190,14190,14190,14190,0
20230828,105800,5761750,14190,14190,14190,14190,0
20230828,105700,5761750,14190,14190,14190,14190,0
20230828,105600,5761750,14190,14190,14190,14190,0
20230828,105500,5761750,14190,14190,14190,14190,0
20230828,105400,5761750,14190,14190,14190,14190,3
20230828,105300,5719180,14190,14190,14190,14190,0
20230828,105200,5719180,14190,14190,14190,14190,0
20230828,105100,5719180,14190,14190,14190,14190,0
20230828,105000,5719180,14190,14190,14190,14190,0
20230828,104900,5719180,14190,14190,14190,14190,0
20230828,104800,5719180,14190,14190,14190,14190,0
20230828,104700,5719180,14190,14190,14190,14190,0
20230828,104600,5719180,14190,14190,14190,14190,0
20230828,104500,5719180,14190,14190,14190,14190,0
20230828,104400,5719180,14190,14190,14190,14190,0
20230828,104300,5719180,14190,14190,14190,14190,0
20230828,104200,5719180,14190,14190,14190,14190,0
20230828,104100,5719180,14190,14190,14190,14190,0
20230828,104000,5719180,14190,14190,14190,14190,0
20230828,103900,5719180,14190,14190,14190,14190,0
20230828,103800,5719180,14190,14190,14190,14190,8
20230828,103700,5605660,14190,14190,14190,14190,0
20230828,103600,5605660,14190,14190,14190,14190,0
20230828,103500,5605660,14190,14190,14190,14190,0
20230828,103400,5605660,14190,14190,14190,14190,0
20230828,103300,5605660,14190,14190,14190,14190,0
20230828,103200,5605660,14190,14190,14190,14190,0
20230828,103100,5605660,14190,14190,14190,14190,0
20230828,103000,5605660,14190,14190,14190,14190,0
20230828,102900,5605660,14190,14190,14190,14190,0
20230828,102800,5605660,14190,14190,14190,14190,0
20230828,102700,5605660,14190,14190,14190,14190,0
20230828,102600,5605660,14190,14190,14190,14190,0
20230828,102500,5605660,14190,14190,14190,14190,0
20230828,102400,5605660,14190,14190,14190,14190,0
20230828,102300,5605660,14190,14190,14190,14190,0
20230828,102200,5605660,14190,14190,14190,14190,0
20230828,102100,5605660,14190,14190,14190,14190,0
20230828,102000,5605660,14190,14190,14190,14190,24
20230828,101900,5265100,14190,14190,14190,14190,0
20230828,101800,5265100,14190,14190,14190,14190,0
20230828,101700,5265100,14190,14190,14190,14190,0
20230828,101600,5265100,14190,14190,14190,14190,0
20230828,101500,5265100,14190,14190,14190,14190,0
20230828,101400,5265100,14190,14190,14190,14190,0
20230828,101300,5265100,14190,14190,14190,14190,0
20230828,101200,5265100,14190,14190,14190,14190,0
20230828,101100,5265100,14190,14190,14190,14190,0
20230828,101000,5265100,14190,14190,14190,14190,0
20230828,100900,5265100,14190,14190,14190,14190,0
20230828,100800,5265100,14190,14190,14190,14190,0
20230828,100700,5265100,14190,14190,14190,14190,0
20230828,100600,5265100,14190,14190,14190,14190,0
20230828,100500,5265100,14190,14190,14190,14190,0
20230828,100400,5265100,14190,14190,14190,14190,0
20230828,100300,5265100,14190,14190,14190,14190,0
20230828,100200,5265100,14190,14190,14190,14190,0
20230828,100100,5265100,14190,14190,14190,14190,0
20230828,100000,5265100,14190,14190,14190,14190,0
20230828,095900,5265100,14190,14190,14190,14190,0
20230828,095800,5265100,14190,14190,14190,14190,0
20230828,095700,5265100,14190,14190,14190,14190,0
20230828,095600,5265100,14190,14190,14190,14190,0
20230828,095500,5265100,14190,14190,14190,14190,0
20230828,095400,5265100,14190,14190,14190,14190,0
20230828,095300,5265100,14190,14190,14190,14190,0
20230828,095200,5265100,14190,14190,14190,14190,0
20230828,095100,5265100,14190,14190,14190,14190,0
20230828,095000,5265100,14190,14190,14190,14190,0
20230828,094900,5265100,14190,14190,14190,14190,1
20230828,094800,5250910,14190,14190,14190,14190,0
20230828,094700,5250910,14190,14190,14190,14190,9
20230828,094600,5123200,14190,14190,14190,14190,0
20230828,094500,5123200,14190,14190,14190,14190,0
20230828,094400,5123200,14190,14190,14190,14190,1
20230828,094300,5109010,14190,14190,14190,14190,1
20230828,094200,5094820,14190,14200,14200,14190,29
20230828,094100,4683250,14210,14210,14210,14210,11
20230828,094000,4526940,14230,14230,14230,14230,0
20230828,093900,4526940,14230,14230,14230,14230,0
20230828,093800,4526940,14230,14230,14230,14230,0
20230828,093700,4526940,14230,14230,14230,14230,2
20230828,093600,4498480,14220,14230,14230,14220,104
20230828,093500,3019580,14230,14230,14230,14230,0
20230828,093400,3019580,14230,14230,14230,14230,0
20230828,093300,3019580,14230,14230,14230,14230,0
20230828,093200,3019580,14230,14230,14230,14230,5
20230828,093100,2948430,14230,14230,14230,14230,0
20230828,093000,2948430,14230,14230,14230,14230,0
20230828,092900,2948430,14230,14230,14230,14230,0
20230828,092800,2948430,14230,14230,14230,14230,0
20230828,092700,2948430,14230,14230,14230,14230,19
20230828,092600,2678060,14220,14220,14220,14220,0
20230828,092500,2678060,14220,14220,14220,14220,0
20230828,092400,2678060,14220,14220,14220,14220,0
20230828,092300,2678060,14220,14220,14220,14220,0
20230828,092200,2678060,14220,14220,14220,14220,40
20230828,092100,2109260,14230,14230,14230,14230,0
20230828,092000,2109260,14230,14230,14230,14230,0
20230828,091900,2109260,14230,14230,14230,14230,5
20230828,091800,2038110,14220,14220,14220,14220,0
20230828,091700,2038110,14220,14220,14220,14220,18
20230828,091600,1782150,14230,14230,14230,14230,55
20230828,091500,999500,14220,14220,14220,14220,0
20230828,091400,999500,14220,14220,14220,14220,26
20230828,091300,629780,14320,14320,14320,14320,0
20230828,091200,629780,14320,14320,14320,14320,0
20230828,091100,629780,14320,14320,14320,14320,0
20230828,091000,629780,14320,14320,14320,14320,0
20230828,090900,629780,14320,14290,14320,14290,3
20230828,090800,586850,14320,14320,14320,14320,0
20230828,090700,586850,14320,14320,14320,14320,0
20230828,090600,586850,14320,14300,14320,14300,35
20230828,090500,85760,14220,14220,14220,14220,0
20230828,090400,85760,14220,14220,14220,14220,0
20230828,090300,85760,14220,14220,14220,14220,0
20230828,090200,85760,14220,14220,14220,14220,1
20230828,090100,71540,14220,14220,14220,14220,1
20230828,090000,57320,14330,14330,14330,14330,4