KissMeData/072020/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,193300,202134690,10990,10990,10990,10990,607
20230828,193200,202134690,10990,10990,10990,10990,0
20230828,193100,202134690,10990,10990,10990,10990,0
20230828,193000,202134690,10990,10990,10990,10990,0
20230828,192900,202134690,10990,10990,10990,10990,0
20230828,192800,202134690,10990,10990,10990,10990,0
20230828,192700,202134690,10990,10990,10990,10990,0
20230828,192600,202134690,10990,10990,10990,10990,0
20230828,192500,202134690,10990,10990,10990,10990,0
20230828,192400,202134690,10990,10990,10990,10990,0
20230828,192300,202134690,10990,10990,10990,10990,0
20230828,192200,202134690,10990,10990,10990,10990,0
20230828,192100,202134690,10990,10990,10990,10990,0
20230828,192000,202134690,10990,10990,10990,10990,0
20230828,191900,202134690,10990,10990,10990,10990,0
20230828,191800,202134690,10990,10990,10990,10990,0
20230828,191700,202134690,10990,10990,10990,10990,0
20230828,191600,202134690,10990,10990,10990,10990,0
20230828,191500,202134690,10990,10990,10990,10990,0
20230828,191400,202134690,10990,10990,10990,10990,0
20230828,191300,202134690,10990,10990,10990,10990,0
20230828,191200,202134690,10990,10990,10990,10990,0
20230828,191100,202134690,10990,10990,10990,10990,0
20230828,191000,202134690,10990,10990,10990,10990,0
20230828,190900,202134690,10990,10990,10990,10990,0
20230828,190800,202134690,10990,10990,10990,10990,0
20230828,190700,202134690,10990,10990,10990,10990,0
20230828,190600,202134690,10990,10990,10990,10990,0
20230828,190500,202134690,10990,10990,10990,10990,0
20230828,190400,202134690,10990,10990,10990,10990,0
20230828,190300,202134690,10990,10990,10990,10990,607
20230828,190200,202134690,10990,10990,10990,10990,0
20230828,190100,202134690,10990,10990,10990,10990,0
20230828,190000,202134690,10990,10990,10990,10990,0
20230828,185900,202134690,10990,10990,10990,10990,0
20230828,185800,202134690,10990,10990,10990,10990,0
20230828,185700,202134690,10990,10990,10990,10990,0
20230828,185600,202134690,10990,10990,10990,10990,0
20230828,185500,202134690,10990,10990,10990,10990,0
20230828,185400,202134690,10990,10990,10990,10990,0
20230828,185300,202134690,10990,10990,10990,10990,0
20230828,185200,202134690,10990,10990,10990,10990,0
20230828,185100,202134690,10990,10990,10990,10990,0
20230828,185000,202134690,10990,10990,10990,10990,0
20230828,184900,202134690,10990,10990,10990,10990,0
20230828,184800,202134690,10990,10990,10990,10990,0
20230828,184700,202134690,10990,10990,10990,10990,0
20230828,184600,202134690,10990,10990,10990,10990,0
20230828,184500,202134690,10990,10990,10990,10990,0
20230828,184400,202134690,10990,10990,10990,10990,0
20230828,184300,202134690,10990,10990,10990,10990,0
20230828,184200,202134690,10990,10990,10990,10990,0
20230828,184100,202134690,10990,10990,10990,10990,0
20230828,184000,202134690,10990,10990,10990,10990,0
20230828,183900,202134690,10990,10990,10990,10990,0
20230828,183800,202134690,10990,10990,10990,10990,0
20230828,183700,202134690,10990,10990,10990,10990,0
20230828,183600,202134690,10990,10990,10990,10990,0
20230828,183500,202134690,10990,10990,10990,10990,0
20230828,183400,202134690,10990,10990,10990,10990,0
20230828,183300,202134690,10990,10990,10990,10990,607
20230828,183200,202134690,10990,10990,10990,10990,0
20230828,183100,202134690,10990,10990,10990,10990,0
20230828,183000,202134690,10990,10990,10990,10990,0
20230828,182900,202134690,10990,10990,10990,10990,0
20230828,182800,202134690,10990,10990,10990,10990,0
20230828,182700,202134690,10990,10990,10990,10990,0
20230828,182600,202134690,10990,10990,10990,10990,0
20230828,182500,202134690,10990,10990,10990,10990,0
20230828,182400,202134690,10990,10990,10990,10990,0
20230828,182300,202134690,10990,10990,10990,10990,0
20230828,182200,202134690,10990,10990,10990,10990,0
20230828,182100,202134690,10990,10990,10990,10990,0
20230828,182000,202134690,10990,10990,10990,10990,0
20230828,181900,202134690,10990,10990,10990,10990,0
20230828,181800,202134690,10990,10990,10990,10990,0
20230828,181700,202134690,10990,10990,10990,10990,0
20230828,181600,202134690,10990,10990,10990,10990,0
20230828,181500,202134690,10990,10990,10990,10990,0
20230828,181400,202134690,10990,10990,10990,10990,0
20230828,181300,202134690,10990,10990,10990,10990,0
20230828,181200,202134690,10990,10990,10990,10990,0
20230828,181100,202134690,10990,10990,10990,10990,0
20230828,181000,202134690,10990,10990,10990,10990,0
20230828,180900,202134690,10990,10990,10990,10990,0
20230828,180800,202134690,10990,10990,10990,10990,0
20230828,180700,202134690,10990,10990,10990,10990,0
20230828,180600,202134690,10990,10990,10990,10990,0
20230828,180500,202134690,10990,10990,10990,10990,0
20230828,180400,202134690,10990,10990,10990,10990,0
20230828,180300,202134690,10990,10990,10990,10990,607
20230828,180200,202134690,10990,10990,10990,10990,0
20230828,180100,202134690,10990,10990,10990,10990,0
20230828,180000,202134690,10990,10990,10990,10990,0
20230828,175900,202134690,10990,10990,10990,10990,0
20230828,175800,202134690,10990,10990,10990,10990,0
20230828,175700,202134690,10990,10990,10990,10990,0
20230828,175600,202134690,10990,10990,10990,10990,0
20230828,175500,202134690,10990,10990,10990,10990,0
20230828,175400,202134690,10990,10990,10990,10990,0
20230828,175300,202134690,10990,10990,10990,10990,0
20230828,175200,202134690,10990,10990,10990,10990,0
20230828,175100,202134690,10990,10990,10990,10990,0
20230828,175000,202134690,10990,10990,10990,10990,0
20230828,174900,202134690,10990,10990,10990,10990,0
20230828,174800,202134690,10990,10990,10990,10990,0
20230828,174700,202134690,10990,10990,10990,10990,0
20230828,174600,202134690,10990,10990,10990,10990,0
20230828,174500,202134690,10990,10990,10990,10990,0
20230828,174400,202134690,10990,10990,10990,10990,0
20230828,174300,202134690,10990,10990,10990,10990,0
20230828,174200,202134690,10990,10990,10990,10990,0
20230828,174100,202134690,10990,10990,10990,10990,0
20230828,174000,202134690,10990,10990,10990,10990,0
20230828,173900,202134690,10990,10990,10990,10990,0
20230828,173800,202134690,10990,10990,10990,10990,0
20230828,173700,202134690,10990,10990,10990,10990,0
20230828,173600,202134690,10990,10990,10990,10990,0
20230828,173500,202134690,10990,10990,10990,10990,0
20230828,173400,202134690,10990,10990,10990,10990,0
20230828,173300,202134690,10990,10990,10990,10990,607
20230828,173200,202134690,10990,10990,10990,10990,0
20230828,173100,202134690,10990,10990,10990,10990,0
20230828,173000,202134690,10990,10990,10990,10990,0
20230828,172900,202134690,10990,10990,10990,10990,0
20230828,172800,202134690,10990,10990,10990,10990,0
20230828,172700,202134690,10990,10990,10990,10990,0
20230828,172600,202134690,10990,10990,10990,10990,0
20230828,172500,202134690,10990,10990,10990,10990,0
20230828,172400,202134690,10990,10990,10990,10990,0
20230828,172300,202134690,10990,10990,10990,10990,0
20230828,172200,202134690,10990,10990,10990,10990,0
20230828,172100,202134690,10990,10990,10990,10990,0
20230828,172000,202134690,10990,10990,10990,10990,0
20230828,171900,202134690,10990,10990,10990,10990,0
20230828,171800,202134690,10990,10990,10990,10990,0
20230828,171700,202134690,10990,10990,10990,10990,0
20230828,171600,202134690,10990,10990,10990,10990,0
20230828,171500,202134690,10990,10990,10990,10990,0
20230828,171400,202134690,10990,10990,10990,10990,0
20230828,171300,202134690,10990,10990,10990,10990,0
20230828,171200,202134690,10990,10990,10990,10990,0
20230828,171100,202134690,10990,10990,10990,10990,0
20230828,171000,202134690,10990,10990,10990,10990,0
20230828,170900,202134690,10990,10990,10990,10990,0
20230828,170800,202134690,10990,10990,10990,10990,0
20230828,170700,202134690,10990,10990,10990,10990,0
20230828,170600,202134690,10990,10990,10990,10990,0
20230828,170500,202134690,10990,10990,10990,10990,0
20230828,170400,202134690,10990,10990,10990,10990,0
20230828,170300,202134690,10990,10990,10990,10990,607
20230828,170200,202134690,10990,10990,10990,10990,0
20230828,170100,202134690,10990,10990,10990,10990,0
20230828,170000,202134690,10990,10990,10990,10990,0
20230828,165900,202134690,10990,10990,10990,10990,0
20230828,165800,202134690,10990,10990,10990,10990,0
20230828,165700,202134690,10990,10990,10990,10990,0
20230828,165600,202134690,10990,10990,10990,10990,0
20230828,165500,202134690,10990,10990,10990,10990,0
20230828,165400,202134690,10990,10990,10990,10990,0
20230828,165300,202134690,10990,10990,10990,10990,0
20230828,165200,202134690,10990,10990,10990,10990,0
20230828,165100,202134690,10990,10990,10990,10990,0
20230828,165000,202134690,10990,10990,10990,10990,0
20230828,164900,202134690,10990,10990,10990,10990,0
20230828,164800,202134690,10990,10990,10990,10990,0
20230828,164700,202134690,10990,10990,10990,10990,0
20230828,164600,202134690,10990,10990,10990,10990,0
20230828,164500,202134690,10990,10990,10990,10990,0
20230828,164400,202134690,10990,10990,10990,10990,0
20230828,164300,202134690,10990,10990,10990,10990,0
20230828,164200,202134690,10990,10990,10990,10990,0
20230828,164100,202134690,10990,10990,10990,10990,0
20230828,164000,202134690,10990,10990,10990,10990,0
20230828,163900,202134690,10990,10990,10990,10990,0
20230828,163800,202134690,10990,10990,10990,10990,0
20230828,163700,202134690,10990,10990,10990,10990,0
20230828,163600,202134690,10990,10990,10990,10990,0
20230828,163500,202134690,10990,10990,10990,10990,0
20230828,163400,202134690,10990,10990,10990,10990,0
20230828,163300,202134690,10990,10990,10990,10990,607
20230828,163200,202134690,10990,10990,10990,10990,0
20230828,163100,202134690,10990,10990,10990,10990,0
20230828,163000,202134690,10990,10990,10990,10990,0
20230828,162900,202134690,10990,10990,10990,10990,0
20230828,162800,202134690,10990,10990,10990,10990,0
20230828,162700,202134690,10990,10990,10990,10990,0
20230828,162600,202134690,10990,10990,10990,10990,0
20230828,162500,202134690,10990,10990,10990,10990,0
20230828,162400,202134690,10990,10990,10990,10990,0
20230828,162300,202134690,10990,10990,10990,10990,0
20230828,162200,202134690,10990,10990,10990,10990,0
20230828,162100,202134690,10990,10990,10990,10990,0
20230828,162000,202134690,10990,10990,10990,10990,0
20230828,161900,202134690,10990,10990,10990,10990,0
20230828,161800,202134690,10990,10990,10990,10990,0
20230828,161700,202134690,10990,10990,10990,10990,0
20230828,161600,202134690,10990,10990,10990,10990,0
20230828,161500,202134690,10990,10990,10990,10990,0
20230828,161400,202134690,10990,10990,10990,10990,0
20230828,161300,202134690,10990,10990,10990,10990,0
20230828,161200,202134690,10990,10990,10990,10990,0
20230828,161100,202134690,10990,10990,10990,10990,0
20230828,161000,202134690,10990,10990,10990,10990,0
20230828,160900,202134690,10990,10990,10990,10990,0
20230828,160800,202134690,10990,10990,10990,10990,0
20230828,160700,202134690,10990,10990,10990,10990,0
20230828,160600,202134690,10990,10990,10990,10990,0
20230828,160500,202134690,10990,10990,10990,10990,0
20230828,160400,202134690,10990,10990,10990,10990,0
20230828,160300,202134690,10990,10990,10990,10990,607
20230828,160200,202134690,10990,10990,10990,10990,0
20230828,160100,202134690,10990,10990,10990,10990,0
20230828,160000,202134690,10990,10990,10990,10990,0
20230828,155900,202134690,10990,10990,10990,10990,0
20230828,155800,202134690,10990,10990,10990,10990,0
20230828,155700,202134690,10990,10990,10990,10990,0
20230828,155600,202134690,10990,10990,10990,10990,0
20230828,155500,202134690,10990,10990,10990,10990,0
20230828,155400,202134690,10990,10990,10990,10990,0
20230828,155300,202134690,10990,10990,10990,10990,0
20230828,155200,202134690,10990,10990,10990,10990,0
20230828,155100,202134690,10990,10990,10990,10990,0
20230828,155000,202134690,10990,10990,10990,10990,0
20230828,154900,202134690,10990,10990,10990,10990,0
20230828,154800,202134690,10990,10990,10990,10990,0
20230828,154700,202134690,10990,10990,10990,10990,0
20230828,154600,202134690,10990,10990,10990,10990,0
20230828,154500,202134690,10990,10990,10990,10990,0
20230828,154400,202134690,10990,10990,10990,10990,0
20230828,154300,202134690,10990,10990,10990,10990,0
20230828,154200,202134690,10990,10990,10990,10990,0
20230828,154100,202134690,10990,10990,10990,10990,0
20230828,154000,202134690,10990,10990,10990,10990,0
20230828,153900,202134690,10990,10990,10990,10990,0
20230828,153800,202134690,10990,10990,10990,10990,0
20230828,153700,202134690,10990,10990,10990,10990,0
20230828,153600,202134690,10990,10990,10990,10990,0
20230828,153500,202134690,10990,10990,10990,10990,0
20230828,153400,202134690,10990,10990,10990,10990,0
20230828,153300,202134690,10990,10990,10990,10990,607
20230828,153200,202134690,10990,10990,10990,10990,0
20230828,153100,202134690,10990,10990,10990,10990,0
20230828,153000,202134690,10990,10990,10990,10990,607
20230828,152900,195463760,11020,11020,11020,11020,0
20230828,152800,195463760,11020,11020,11020,11020,0
20230828,152700,195463760,11020,11020,11020,11020,0
20230828,152600,195463760,11020,11020,11020,11020,0
20230828,152500,195463760,11020,11020,11020,11020,0
20230828,152400,195463760,11020,11020,11020,11020,0
20230828,152300,195463760,11020,11020,11020,11020,0
20230828,152200,195463760,11020,11020,11020,11020,0
20230828,152100,195463760,11020,11020,11020,11020,0
20230828,152000,195463760,11020,11020,11020,11020,0
20230828,151900,195463760,11020,11020,11020,11020,0
20230828,151800,195463760,11020,11020,11020,11020,0
20230828,151700,195463760,11020,11020,11020,11020,0
20230828,151600,195463760,11020,11020,11020,11020,0
20230828,151500,195463760,11020,11020,11020,11020,0
20230828,151400,195463760,11020,11020,11020,11020,1
20230828,151300,195452740,11040,11040,11040,11040,0
20230828,151200,195452740,11040,11040,11040,11020,623
20230828,151100,188580620,11040,11040,11040,11040,29
20230828,151000,188260460,11040,11040,11040,11040,0
20230828,150900,188260460,11040,11050,11050,11040,61
20230828,150800,187587010,11050,11050,11050,11050,0
20230828,150700,187587010,11050,11050,11050,11050,0
20230828,150600,187587010,11050,11050,11050,11050,0
20230828,150500,187587010,11050,11050,11050,11050,1
20230828,150400,187575960,11040,11040,11040,11040,14
20230828,150300,187421400,11060,11050,11060,11040,26
20230828,150200,187134240,11050,11050,11050,11050,0
20230828,150100,187134240,11050,11050,11050,11050,3
20230828,150000,187101090,11070,11060,11070,11060,3
20230828,145900,187067900,11070,11070,11070,11070,0
20230828,145800,187067900,11070,11070,11070,11070,0
20230828,145700,187067900,11070,11070,11070,11070,0
20230828,145600,187067900,11070,11070,11070,11070,0
20230828,145500,187067900,11070,11070,11070,11070,0
20230828,145400,187067900,11070,11070,11070,11070,4
20230828,145300,187023620,11070,11070,11070,11070,0
20230828,145200,187023620,11070,11070,11070,11070,0
20230828,145100,187023620,11070,11070,11070,11070,0
20230828,145000,187023620,11070,11070,11070,11070,0
20230828,144900,187023620,11070,11070,11070,11070,1
20230828,144800,187012550,11060,11060,11060,11060,0
20230828,144700,187012550,11060,11060,11060,11060,0
20230828,144600,187012550,11060,11060,11060,11060,2
20230828,144500,186990430,11070,11070,11070,11070,0
20230828,144400,186990430,11070,11070,11070,11070,0
20230828,144300,186990430,11070,11070,11070,11070,0
20230828,144200,186990430,11070,11070,11070,11070,0
20230828,144100,186990430,11070,11070,11070,11070,1
20230828,144000,186979360,11080,11080,11080,11080,0
20230828,143900,186979360,11080,11080,11080,11080,0
20230828,143800,186979360,11080,11080,11080,11080,6
20230828,143700,186912880,11080,11080,11080,11080,1
20230828,143600,186901800,11080,11080,11080,11080,0
20230828,143500,186901800,11080,11080,11080,11080,0
20230828,143400,186901800,11080,11080,11080,11080,0
20230828,143300,186901800,11080,11080,11080,11080,0
20230828,143200,186901800,11080,11080,11080,11080,0
20230828,143100,186901800,11080,11080,11080,11080,0
20230828,143000,186901800,11080,11080,11080,11080,0
20230828,142900,186901800,11080,11080,11080,11080,0
20230828,142800,186901800,11080,11080,11080,11080,2
20230828,142700,186879640,11060,11070,11070,11060,4
20230828,142600,186835380,11080,11080,11080,11080,0
20230828,142500,186835380,11080,11080,11080,11080,0
20230828,142400,186835380,11080,11080,11080,11080,0
20230828,142300,186835380,11080,11080,11080,11080,0
20230828,142200,186835380,11080,11080,11080,11080,1
20230828,142100,186824300,11060,11060,11060,11060,1
20230828,142000,186813240,11080,11080,11080,11080,1
20230828,141900,186802160,11070,11060,11070,11060,1491
20230828,141800,170306780,11050,11050,11050,11050,0
20230828,141700,170306780,11050,11050,11050,11050,0
20230828,141600,170306780,11050,11050,11050,11050,0
20230828,141500,170306780,11050,11050,11050,11050,0
20230828,141400,170306780,11050,11050,11050,11050,0
20230828,141300,170306780,11050,11050,11050,11050,0
20230828,141200,170306780,11050,11050,11050,11050,4
20230828,141100,170262580,11050,11050,11050,11050,0
20230828,141000,170262580,11050,11050,11050,11050,113
20230828,140900,169013930,11060,11060,11060,11060,0
20230828,140800,169013930,11060,11060,11060,11060,0
20230828,140700,169013930,11060,11060,11060,11060,0
20230828,140600,169013930,11060,11060,11060,11060,0
20230828,140500,169013930,11060,11060,11060,11060,0
20230828,140400,169013930,11060,11060,11060,11060,0
20230828,140300,169013930,11060,11060,11060,11060,0
20230828,140200,169013930,11060,11060,11060,11060,0
20230828,140100,169013930,11060,11060,11060,11060,0
20230828,140000,169013930,11060,11060,11060,11060,0
20230828,135900,169013930,11060,11050,11060,11050,8
20230828,135800,168925510,11060,11060,11060,11060,0
20230828,135700,168925510,11060,11060,11060,11060,0
20230828,135600,168925510,11060,11060,11060,11060,0
20230828,135500,168925510,11060,11060,11060,11060,0
20230828,135400,168925510,11060,11060,11060,11060,0
20230828,135300,168925510,11060,11060,11060,11060,0
20230828,135200,168925510,11060,11060,11060,11060,0
20230828,135100,168925510,11060,11060,11060,11060,0
20230828,135000,168925510,11060,11060,11060,11060,0
20230828,134900,168925510,11060,11060,11060,11060,0
20230828,134800,168925510,11060,11060,11060,11060,0
20230828,134700,168925510,11060,11060,11060,11060,0
20230828,134600,168925510,11060,11060,11060,11060,0
20230828,134500,168925510,11060,11060,11060,11060,0
20230828,134400,168925510,11060,11060,11060,11060,0
20230828,134300,168925510,11060,11060,11060,11060,0
20230828,134200,168925510,11060,11060,11060,11060,0
20230828,134100,168925510,11060,11060,11060,11060,1
20230828,134000,168914450,11070,11070,11070,11070,0
20230828,133900,168914450,11070,11070,11070,11070,1
20230828,133800,168903380,11080,11080,11080,11080,0
20230828,133700,168903380,11080,11080,11080,11080,0
20230828,133600,168903380,11080,11080,11080,11080,0
20230828,133500,168903380,11080,11080,11080,11080,1
20230828,133400,168892300,11040,11040,11040,11040,0
20230828,133300,168892300,11040,11040,11040,11040,0
20230828,133200,168892300,11040,11040,11040,11040,0
20230828,133100,168892300,11040,11040,11040,11040,0
20230828,133000,168892300,11040,11040,11040,11040,0
20230828,132900,168892300,11040,11040,11040,11040,0
20230828,132800,168892300,11040,11040,11040,11040,0
20230828,132700,168892300,11040,11040,11040,11040,0
20230828,132600,168892300,11040,11040,11040,11040,0
20230828,132500,168892300,11040,11040,11040,11040,0
20230828,132400,168892300,11040,11040,11040,11040,0
20230828,132300,168892300,11040,11040,11040,11040,0
20230828,132200,168892300,11040,11040,11040,11040,0
20230828,132100,168892300,11040,11040,11040,11040,0
20230828,132000,168892300,11040,11040,11040,11040,0
20230828,131900,168892300,11040,11040,11040,11040,0
20230828,131800,168892300,11040,11040,11040,11040,0
20230828,131700,168892300,11040,11040,11040,11040,0
20230828,131600,168892300,11040,11040,11040,11040,11
20230828,131500,168770860,11040,11040,11040,11040,0
20230828,131400,168770860,11040,11040,11040,11040,0
20230828,131300,168770860,11040,11040,11040,11040,0
20230828,131200,168770860,11040,11040,11040,11040,0
20230828,131100,168770860,11040,11040,11040,11040,0
20230828,131000,168770860,11040,11040,11040,11040,0
20230828,130900,168770860,11040,11040,11040,11040,0
20230828,130800,168770860,11040,11040,11040,11040,0
20230828,130700,168770860,11040,11040,11040,11040,0
20230828,130600,168770860,11040,11040,11040,11040,0
20230828,130500,168770860,11040,11040,11040,11040,0
20230828,130400,168770860,11040,11040,11040,11040,0
20230828,130300,168770860,11040,11040,11040,11040,0
20230828,130200,168770860,11040,11040,11040,11040,0
20230828,130100,168770860,11040,11040,11040,11040,0
20230828,130000,168770860,11040,11040,11040,11040,0
20230828,125900,168770860,11040,11070,11070,11040,15
20230828,125800,168605170,11080,11080,11080,11080,0
20230828,125700,168605170,11080,11080,11080,11080,0
20230828,125600,168605170,11080,11080,11080,11080,0
20230828,125500,168605170,11080,11080,11080,11080,0
20230828,125400,168605170,11080,11080,11080,11080,0
20230828,125300,168605170,11080,11080,11080,11080,0
20230828,125200,168605170,11080,11080,11080,11080,0
20230828,125100,168605170,11080,11080,11080,11080,0
20230828,125000,168605170,11080,11080,11080,11080,0
20230828,124900,168605170,11080,11080,11080,11080,0
20230828,124800,168605170,11080,11080,11080,11080,0
20230828,124700,168605170,11080,11080,11080,11080,1
20230828,124600,168594090,11040,11040,11040,11040,0
20230828,124500,168594090,11040,11040,11040,11040,0
20230828,124400,168594090,11040,11040,11040,11040,0
20230828,124300,168594090,11040,11110,11110,11040,252
20230828,124200,165811540,11040,11040,11040,11040,0
20230828,124100,165811540,11040,11040,11040,11040,0
20230828,124000,165811540,11040,11040,11040,11040,100
20230828,123900,164707540,11040,11040,11040,11040,0
20230828,123800,164707540,11040,11040,11040,11040,0
20230828,123700,164707540,11040,11040,11040,11040,0
20230828,123600,164707540,11040,11040,11040,11040,0
20230828,123500,164707540,11040,11040,11040,11040,0
20230828,123400,164707540,11040,11040,11040,11040,250
20230828,123300,161947540,11120,11110,11120,11050,578
20230828,123200,155555940,11040,11070,11070,11040,411
20230828,123100,151016650,11070,11070,11070,11070,0
20230828,123000,151016650,11070,11070,11070,11070,376
20230828,122900,146854330,11080,11080,11080,11080,54
20230828,122800,146256010,11110,11110,11110,11110,0
20230828,122700,146256010,11110,11110,11110,11110,0
20230828,122600,146256010,11110,11110,11110,11110,0
20230828,122500,146256010,11110,11110,11110,11110,0
20230828,122400,146256010,11110,11110,11110,11110,0
20230828,122300,146256010,11110,11110,11110,11110,1
20230828,122200,146244900,11080,11080,11080,11080,0
20230828,122100,146244900,11080,11080,11080,11080,0
20230828,122000,146244900,11080,11100,11100,11080,45
20230828,121900,145746000,11100,11100,11100,11100,1
20230828,121800,145734900,11100,11110,11110,11100,51
20230828,121700,145168300,11110,11110,11110,11110,0
20230828,121600,145168300,11110,11110,11110,11110,0
20230828,121500,145168300,11110,11110,11110,11110,0
20230828,121400,145168300,11110,11110,11110,11110,3
20230828,121300,145134970,11130,11130,11130,11130,0
20230828,121200,145134970,11130,11130,11130,11130,0
20230828,121100,145134970,11130,11120,11130,11120,12
20230828,121000,145001520,11130,11110,11130,11110,725
20230828,120900,136942140,11080,11080,11080,11080,5
20230828,120800,136886740,11070,11070,11070,11070,0
20230828,120700,136886740,11070,11070,11070,11070,0
20230828,120600,136886740,11070,11070,11070,11070,0
20230828,120500,136886740,11070,11070,11070,11070,0
20230828,120400,136886740,11070,11070,11070,11070,0
20230828,120300,136886740,11070,11070,11070,11070,0
20230828,120200,136886740,11070,11070,11070,11070,0
20230828,120100,136886740,11070,11070,11070,11070,0
20230828,120000,136886740,11070,11070,11070,11070,0
20230828,115900,136886740,11070,11070,11070,11070,0
20230828,115800,136886740,11070,11070,11070,11070,0
20230828,115700,136886740,11070,11070,11070,11070,94
20230828,115600,135846160,11110,11110,11110,11110,0
20230828,115500,135846160,11110,11110,11110,11110,0
20230828,115400,135846160,11110,11110,11110,11110,0
20230828,115300,135846160,11110,11110,11110,11110,0
20230828,115200,135846160,11110,11110,11110,11110,0
20230828,115100,135846160,11110,11110,11110,11110,0
20230828,115000,135846160,11110,11110,11110,11110,0
20230828,114900,135846160,11110,11110,11110,11110,0
20230828,114800,135846160,11110,11110,11110,11110,0
20230828,114700,135846160,11110,11110,11110,11110,0
20230828,114600,135846160,11110,11110,11110,11110,0
20230828,114500,135846160,11110,11110,11110,11110,0
20230828,114400,135846160,11110,11110,11110,11110,0
20230828,114300,135846160,11110,11110,11110,11110,0
20230828,114200,135846160,11110,11110,11110,11110,0
20230828,114100,135846160,11110,11110,11110,11110,20
20230828,114000,135623960,11120,11120,11120,11120,0
20230828,113900,135623960,11120,11120,11120,11120,0
20230828,113800,135623960,11120,11120,11120,11120,0
20230828,113700,135623960,11120,11120,11120,11120,0
20230828,113600,135623960,11120,11120,11120,11120,0
20230828,113500,135623960,11120,11120,11120,11120,0
20230828,113400,135623960,11120,11120,11120,11120,0
20230828,113300,135623960,11120,11120,11120,11120,2
20230828,113200,135601720,11120,11060,11120,11050,181
20230828,113100,133601550,11080,11080,11080,11080,0
20230828,113000,133601550,11080,11050,11080,11050,420
20230828,112900,128956830,11050,11050,11050,11050,0
20230828,112800,128956830,11050,11050,11050,11050,0
20230828,112700,128956830,11050,11050,11050,11050,0
20230828,112600,128956830,11050,11050,11050,11050,73
20230828,112500,128150180,11100,11100,11100,11100,0
20230828,112400,128150180,11100,11100,11100,11100,0
20230828,112300,128150180,11100,11100,11100,11100,0
20230828,112200,128150180,11100,11100,11100,11100,0
20230828,112100,128150180,11100,11100,11100,11100,100
20230828,112000,127040180,11120,11120,11120,11120,0
20230828,111900,127040180,11120,11120,11120,11120,0
20230828,111800,127040180,11120,11110,11120,11110,24
20230828,111700,126773530,11050,11050,11050,11050,0
20230828,111600,126773530,11050,11060,11060,11040,153
20230828,111500,125084150,11110,11110,11110,11110,1
20230828,111400,125073040,11060,11070,11070,11060,220
20230828,111300,122639080,11070,11070,11070,11070,0
20230828,111200,122639080,11070,11070,11070,11070,0
20230828,111100,122639080,11070,11100,11100,11070,80
20230828,111000,121753120,11120,11120,11120,11120,45
20230828,110900,121252720,11120,11120,11120,11120,333
20230828,110800,117549760,11120,11100,11120,11100,13
20230828,110700,117405290,11090,11110,11110,11090,29
20230828,110600,117083190,11110,11120,11120,11110,31
20230828,110500,116738480,11120,11120,11120,11120,0
20230828,110400,116738480,11120,11120,11120,11120,0
20230828,110300,116738480,11120,11120,11120,11120,0
20230828,110200,116738480,11120,11120,11120,11120,1
20230828,110100,116727360,11110,11110,11110,11110,5
20230828,110000,116671810,11120,11120,11120,11120,0
20230828,105900,116671810,11120,11120,11120,11120,0
20230828,105800,116671810,11120,11120,11120,11120,0
20230828,105700,116671810,11120,11110,11120,11110,44
20230828,105600,116182960,11110,11110,11110,11110,0
20230828,105500,116182960,11110,11110,11110,11110,200
20230828,105400,113960960,11110,11110,11110,11110,0
20230828,105300,113960960,11110,11100,11110,11100,11
20230828,105200,113838810,11110,11110,11110,11110,0
20230828,105100,113838810,11110,11110,11110,11110,0
20230828,105000,113838810,11110,11110,11110,11110,0
20230828,104900,113838810,11110,11110,11110,11110,0
20230828,104800,113838810,11110,11110,11110,11110,0
20230828,104700,113838810,11110,11080,11110,11080,327
20230828,104600,110213700,11030,11040,11040,11030,640
20230828,104500,103152760,11030,11040,11040,11030,200
20230828,104400,100946050,11040,11050,11050,11040,65
20230828,104300,100228320,11060,11060,11060,11030,705
20230828,104200,92434650,11060,11060,11060,11060,0
20230828,104100,92434650,11060,11060,11060,11060,0
20230828,104000,92434650,11060,11060,11060,11060,0
20230828,103900,92434650,11060,11060,11060,11060,4
20230828,103800,92390410,11080,11080,11080,11080,1
20230828,103700,92379330,11090,11090,11090,11090,121
20230828,103600,91037440,11090,11090,11090,11090,0
20230828,103500,91037440,11090,11090,11090,11090,0
20230828,103400,91037440,11090,11090,11090,11090,0
20230828,103300,91037440,11090,11090,11090,11090,0
20230828,103200,91037440,11090,11090,11090,11090,0
20230828,103100,91037440,11090,11090,11090,11090,19
20230828,103000,90826730,11090,11090,11090,11090,0
20230828,102900,90826730,11090,11090,11090,11090,6
20230828,102800,90760190,11090,11100,11100,11090,96
20230828,102700,89695100,11090,11100,11100,11090,145
20230828,102600,88086050,11100,11100,11100,11100,143
20230828,102500,86498750,11100,11080,11100,11080,385
20230828,102400,82231920,11080,11080,11080,11080,0
20230828,102300,82231920,11080,11080,11080,11080,0
20230828,102200,82231920,11080,11080,11080,11080,0
20230828,102100,82231920,11080,11020,11080,11020,2091
20230828,102000,59135090,10990,10990,10990,10990,0
20230828,101900,59135090,10990,11000,11000,10990,542
20230828,101800,53177510,10990,10990,10990,10990,400
20230828,101700,48781510,11000,11000,11000,11000,0
20230828,101600,48781510,11000,11010,11010,11000,774
20230828,101500,40267500,11010,11010,11010,11010,2
20230828,101400,40245480,11010,11010,11010,11010,136
20230828,101300,38748120,11020,11020,11020,11020,0
20230828,101200,38748120,11020,11020,11020,11020,0
20230828,101100,38748120,11020,11020,11020,11020,0
20230828,101000,38748120,11020,11020,11020,11020,67
20230828,100900,38009780,11020,11020,11020,11020,21
20230828,100800,37778360,11030,11030,11030,11030,0
20230828,100700,37778360,11030,11030,11030,11030,0
20230828,100600,37778360,11030,11030,11030,11030,0
20230828,100500,37778360,11030,11030,11030,11030,35
20230828,100400,37392310,11030,11030,11030,11030,0
20230828,100300,37392310,11030,11030,11030,11030,0
20230828,100200,37392310,11030,11030,11030,11030,1
20230828,100100,37381280,11030,11030,11030,11030,0
20230828,100000,37381280,11030,11030,11030,11030,0
20230828,095900,37381280,11030,11030,11030,11030,0
20230828,095800,37381280,11030,11030,11030,11030,0
20230828,095700,37381280,11030,11030,11030,11030,0
20230828,095600,37381280,11030,11030,11030,11030,64
20230828,095500,36675360,11030,11030,11030,11030,53
20230828,095400,36090770,11030,11030,11030,11030,0
20230828,095300,36090770,11030,11030,11030,11030,0
20230828,095200,36090770,11030,11030,11030,11030,197
20230828,095100,33917860,11040,11040,11040,11040,0
20230828,095000,33917860,11040,11040,11040,11040,0
20230828,094900,33917860,11040,11040,11040,11040,0
20230828,094800,33917860,11040,11040,11040,11040,0
20230828,094700,33917860,11040,11040,11040,11040,0
20230828,094600,33917860,11040,11040,11040,11040,0
20230828,094500,33917860,11040,11040,11040,11040,0
20230828,094400,33917860,11040,11040,11040,11040,1
20230828,094300,33906820,11040,11040,11040,11040,0
20230828,094200,33906820,11040,11040,11040,11040,2
20230828,094100,33884740,11040,11040,11040,11040,1
20230828,094000,33873700,11010,11030,11030,11010,300
20230828,093900,30569230,11040,11040,11040,11040,79
20230828,093800,29697070,11050,11030,11050,11030,366
20230828,093700,25656790,11030,11030,11030,11030,3
20230828,093600,25623700,11020,11020,11020,11020,0
20230828,093500,25623700,11020,11020,11020,11020,0
20230828,093400,25623700,11020,11030,11030,11020,505
20230828,093300,20056220,11040,11040,11040,11040,1
20230828,093200,20045180,11040,11040,11040,11040,0
20230828,093100,20045180,11040,11040,11040,11040,0
20230828,093000,20045180,11040,11020,11040,11020,3
20230828,092900,20012100,11020,11030,11030,11020,6
20230828,092800,19945940,11040,11040,11040,11040,0
20230828,092700,19945940,11040,11040,11040,11040,0
20230828,092600,19945940,11040,11040,11040,11040,0
20230828,092500,19945940,11040,11040,11040,11040,1
20230828,092400,19934900,11040,11060,11060,11040,73
20230828,092300,19128280,11050,11050,11050,11050,102
20230828,092200,18001180,10990,11050,11050,10990,378
20230828,092100,13842770,11050,11050,11050,11050,0
20230828,092000,13842770,11050,11050,11050,11050,5
20230828,091900,13787520,11050,11050,11050,11050,0
20230828,091800,13787520,11050,11050,11050,11050,0
20230828,091700,13787520,11050,11050,11050,11050,0
20230828,091600,13787520,11050,11050,11050,11050,0
20230828,091500,13787520,11050,11030,11050,11000,202
20230828,091400,11564040,11050,11050,11050,11050,1
20230828,091300,11552990,11060,11060,11060,11060,0
20230828,091200,11552990,11060,11010,11060,11010,156
20230828,091100,9833970,11010,11010,11010,11010,0
20230828,091000,9833970,11010,11010,11010,11010,195
20230828,090900,7687020,11000,11010,11010,11000,2
20230828,090800,7665010,11010,11010,11010,11010,0
20230828,090700,7665010,11010,11010,11010,11010,397
20230828,090600,3294040,11020,11020,11020,11020,12
20230828,090500,3161800,11040,11040,11040,11040,0
20230828,090400,3161800,11040,11040,11040,11040,46
20230828,090300,2653960,11060,11060,11060,11060,0
20230828,090200,2653960,11060,11060,11060,11060,0
20230828,090100,2653960,11060,11060,11060,11060,1
20230828,090000,2642900,11050,11000,11050,11000,240