KissMeData/376980/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,204600,185817130,10440,10440,10440,10440,880
20230828,204500,185817130,10440,10440,10440,10440,0
20230828,204400,185817130,10440,10440,10440,10440,0
20230828,204300,185817130,10440,10440,10440,10440,0
20230828,204200,185817130,10440,10440,10440,10440,0
20230828,204100,185817130,10440,10440,10440,10440,0
20230828,204000,185817130,10440,10440,10440,10440,0
20230828,203900,185817130,10440,10440,10440,10440,0
20230828,203800,185817130,10440,10440,10440,10440,0
20230828,203700,185817130,10440,10440,10440,10440,0
20230828,203600,185817130,10440,10440,10440,10440,0
20230828,203500,185817130,10440,10440,10440,10440,0
20230828,203400,185817130,10440,10440,10440,10440,0
20230828,203300,185817130,10440,10440,10440,10440,0
20230828,203200,185817130,10440,10440,10440,10440,0
20230828,203100,185817130,10440,10440,10440,10440,0
20230828,203000,185817130,10440,10440,10440,10440,0
20230828,202900,185817130,10440,10440,10440,10440,0
20230828,202800,185817130,10440,10440,10440,10440,0
20230828,202700,185817130,10440,10440,10440,10440,0
20230828,202600,185817130,10440,10440,10440,10440,0
20230828,202500,185817130,10440,10440,10440,10440,0
20230828,202400,185817130,10440,10440,10440,10440,0
20230828,202300,185817130,10440,10440,10440,10440,0
20230828,202200,185817130,10440,10440,10440,10440,0
20230828,202100,185817130,10440,10440,10440,10440,0
20230828,202000,185817130,10440,10440,10440,10440,0
20230828,201900,185817130,10440,10440,10440,10440,0
20230828,201800,185817130,10440,10440,10440,10440,0
20230828,201700,185817130,10440,10440,10440,10440,0
20230828,201600,185817130,10440,10440,10440,10440,880
20230828,201500,185817130,10440,10440,10440,10440,0
20230828,201400,185817130,10440,10440,10440,10440,0
20230828,201300,185817130,10440,10440,10440,10440,0
20230828,201200,185817130,10440,10440,10440,10440,0
20230828,201100,185817130,10440,10440,10440,10440,0
20230828,201000,185817130,10440,10440,10440,10440,0
20230828,200900,185817130,10440,10440,10440,10440,0
20230828,200800,185817130,10440,10440,10440,10440,0
20230828,200700,185817130,10440,10440,10440,10440,0
20230828,200600,185817130,10440,10440,10440,10440,0
20230828,200500,185817130,10440,10440,10440,10440,0
20230828,200400,185817130,10440,10440,10440,10440,0
20230828,200300,185817130,10440,10440,10440,10440,0
20230828,200200,185817130,10440,10440,10440,10440,0
20230828,200100,185817130,10440,10440,10440,10440,0
20230828,200000,185817130,10440,10440,10440,10440,0
20230828,195900,185817130,10440,10440,10440,10440,0
20230828,195800,185817130,10440,10440,10440,10440,0
20230828,195700,185817130,10440,10440,10440,10440,0
20230828,195600,185817130,10440,10440,10440,10440,0
20230828,195500,185817130,10440,10440,10440,10440,0
20230828,195400,185817130,10440,10440,10440,10440,0
20230828,195300,185817130,10440,10440,10440,10440,0
20230828,195200,185817130,10440,10440,10440,10440,0
20230828,195100,185817130,10440,10440,10440,10440,0
20230828,195000,185817130,10440,10440,10440,10440,0
20230828,194900,185817130,10440,10440,10440,10440,0
20230828,194800,185817130,10440,10440,10440,10440,0
20230828,194700,185817130,10440,10440,10440,10440,0
20230828,194600,185817130,10440,10440,10440,10440,880
20230828,194500,185817130,10440,10440,10440,10440,0
20230828,194400,185817130,10440,10440,10440,10440,0
20230828,194300,185817130,10440,10440,10440,10440,0
20230828,194200,185817130,10440,10440,10440,10440,0
20230828,194100,185817130,10440,10440,10440,10440,0
20230828,194000,185817130,10440,10440,10440,10440,0
20230828,193900,185817130,10440,10440,10440,10440,0
20230828,193800,185817130,10440,10440,10440,10440,0
20230828,193700,185817130,10440,10440,10440,10440,0
20230828,193600,185817130,10440,10440,10440,10440,0
20230828,193500,185817130,10440,10440,10440,10440,0
20230828,193400,185817130,10440,10440,10440,10440,0
20230828,193300,185817130,10440,10440,10440,10440,0
20230828,193200,185817130,10440,10440,10440,10440,0
20230828,193100,185817130,10440,10440,10440,10440,0
20230828,193000,185817130,10440,10440,10440,10440,0
20230828,192900,185817130,10440,10440,10440,10440,0
20230828,192800,185817130,10440,10440,10440,10440,0
20230828,192700,185817130,10440,10440,10440,10440,0
20230828,192600,185817130,10440,10440,10440,10440,0
20230828,192500,185817130,10440,10440,10440,10440,0
20230828,192400,185817130,10440,10440,10440,10440,0
20230828,192300,185817130,10440,10440,10440,10440,0
20230828,192200,185817130,10440,10440,10440,10440,0
20230828,192100,185817130,10440,10440,10440,10440,0
20230828,192000,185817130,10440,10440,10440,10440,0
20230828,191900,185817130,10440,10440,10440,10440,0
20230828,191800,185817130,10440,10440,10440,10440,0
20230828,191700,185817130,10440,10440,10440,10440,0
20230828,191600,185817130,10440,10440,10440,10440,880
20230828,191500,185817130,10440,10440,10440,10440,0
20230828,191400,185817130,10440,10440,10440,10440,0
20230828,191300,185817130,10440,10440,10440,10440,0
20230828,191200,185817130,10440,10440,10440,10440,0
20230828,191100,185817130,10440,10440,10440,10440,0
20230828,191000,185817130,10440,10440,10440,10440,0
20230828,190900,185817130,10440,10440,10440,10440,0
20230828,190800,185817130,10440,10440,10440,10440,0
20230828,190700,185817130,10440,10440,10440,10440,0
20230828,190600,185817130,10440,10440,10440,10440,0
20230828,190500,185817130,10440,10440,10440,10440,0
20230828,190400,185817130,10440,10440,10440,10440,0
20230828,190300,185817130,10440,10440,10440,10440,0
20230828,190200,185817130,10440,10440,10440,10440,0
20230828,190100,185817130,10440,10440,10440,10440,0
20230828,190000,185817130,10440,10440,10440,10440,0
20230828,185900,185817130,10440,10440,10440,10440,0
20230828,185800,185817130,10440,10440,10440,10440,0
20230828,185700,185817130,10440,10440,10440,10440,0
20230828,185600,185817130,10440,10440,10440,10440,0
20230828,185500,185817130,10440,10440,10440,10440,0
20230828,185400,185817130,10440,10440,10440,10440,0
20230828,185300,185817130,10440,10440,10440,10440,0
20230828,185200,185817130,10440,10440,10440,10440,0
20230828,185100,185817130,10440,10440,10440,10440,0
20230828,185000,185817130,10440,10440,10440,10440,0
20230828,184900,185817130,10440,10440,10440,10440,0
20230828,184800,185817130,10440,10440,10440,10440,0
20230828,184700,185817130,10440,10440,10440,10440,0
20230828,184600,185817130,10440,10440,10440,10440,880
20230828,184500,185817130,10440,10440,10440,10440,0
20230828,184400,185817130,10440,10440,10440,10440,0
20230828,184300,185817130,10440,10440,10440,10440,0
20230828,184200,185817130,10440,10440,10440,10440,0
20230828,184100,185817130,10440,10440,10440,10440,0
20230828,184000,185817130,10440,10440,10440,10440,0
20230828,183900,185817130,10440,10440,10440,10440,0
20230828,183800,185817130,10440,10440,10440,10440,0
20230828,183700,185817130,10440,10440,10440,10440,0
20230828,183600,185817130,10440,10440,10440,10440,0
20230828,183500,185817130,10440,10440,10440,10440,0
20230828,183400,185817130,10440,10440,10440,10440,0
20230828,183300,185817130,10440,10440,10440,10440,0
20230828,183200,185817130,10440,10440,10440,10440,0
20230828,183100,185817130,10440,10440,10440,10440,0
20230828,183000,185817130,10440,10440,10440,10440,0
20230828,182900,185817130,10440,10440,10440,10440,0
20230828,182800,185817130,10440,10440,10440,10440,0
20230828,182700,185817130,10440,10440,10440,10440,0
20230828,182600,185817130,10440,10440,10440,10440,0
20230828,182500,185817130,10440,10440,10440,10440,0
20230828,182400,185817130,10440,10440,10440,10440,0
20230828,182300,185817130,10440,10440,10440,10440,0
20230828,182200,185817130,10440,10440,10440,10440,0
20230828,182100,185817130,10440,10440,10440,10440,0
20230828,182000,185817130,10440,10440,10440,10440,0
20230828,181900,185817130,10440,10440,10440,10440,0
20230828,181800,185817130,10440,10440,10440,10440,0
20230828,181700,185817130,10440,10440,10440,10440,0
20230828,181600,185817130,10440,10440,10440,10440,880
20230828,181500,185817130,10440,10440,10440,10440,0
20230828,181400,185817130,10440,10440,10440,10440,0
20230828,181300,185817130,10440,10440,10440,10440,0
20230828,181200,185817130,10440,10440,10440,10440,0
20230828,181100,185817130,10440,10440,10440,10440,0
20230828,181000,185817130,10440,10440,10440,10440,0
20230828,180900,185817130,10440,10440,10440,10440,0
20230828,180800,185817130,10440,10440,10440,10440,0
20230828,180700,185817130,10440,10440,10440,10440,0
20230828,180600,185817130,10440,10440,10440,10440,0
20230828,180500,185817130,10440,10440,10440,10440,0
20230828,180400,185817130,10440,10440,10440,10440,0
20230828,180300,185817130,10440,10440,10440,10440,0
20230828,180200,185817130,10440,10440,10440,10440,0
20230828,180100,185817130,10440,10440,10440,10440,0
20230828,180000,185817130,10440,10440,10440,10440,0
20230828,175900,185817130,10440,10440,10440,10440,0
20230828,175800,185817130,10440,10440,10440,10440,0
20230828,175700,185817130,10440,10440,10440,10440,0
20230828,175600,185817130,10440,10440,10440,10440,0
20230828,175500,185817130,10440,10440,10440,10440,0
20230828,175400,185817130,10440,10440,10440,10440,0
20230828,175300,185817130,10440,10440,10440,10440,0
20230828,175200,185817130,10440,10440,10440,10440,0
20230828,175100,185817130,10440,10440,10440,10440,0
20230828,175000,185817130,10440,10440,10440,10440,0
20230828,174900,185817130,10440,10440,10440,10440,0
20230828,174800,185817130,10440,10440,10440,10440,0
20230828,174700,185817130,10440,10440,10440,10440,0
20230828,174600,185817130,10440,10440,10440,10440,880
20230828,174500,185817130,10440,10440,10440,10440,0
20230828,174400,185817130,10440,10440,10440,10440,0
20230828,174300,185817130,10440,10440,10440,10440,0
20230828,174200,185817130,10440,10440,10440,10440,0
20230828,174100,185817130,10440,10440,10440,10440,0
20230828,174000,185817130,10440,10440,10440,10440,0
20230828,173900,185817130,10440,10440,10440,10440,0
20230828,173800,185817130,10440,10440,10440,10440,0
20230828,173700,185817130,10440,10440,10440,10440,0
20230828,173600,185817130,10440,10440,10440,10440,0
20230828,173500,185817130,10440,10440,10440,10440,0
20230828,173400,185817130,10440,10440,10440,10440,0
20230828,173300,185817130,10440,10440,10440,10440,0
20230828,173200,185817130,10440,10440,10440,10440,0
20230828,173100,185817130,10440,10440,10440,10440,0
20230828,173000,185817130,10440,10440,10440,10440,0
20230828,172900,185817130,10440,10440,10440,10440,0
20230828,172800,185817130,10440,10440,10440,10440,0
20230828,172700,185817130,10440,10440,10440,10440,0
20230828,172600,185817130,10440,10440,10440,10440,0
20230828,172500,185817130,10440,10440,10440,10440,0
20230828,172400,185817130,10440,10440,10440,10440,0
20230828,172300,185817130,10440,10440,10440,10440,0
20230828,172200,185817130,10440,10440,10440,10440,0
20230828,172100,185817130,10440,10440,10440,10440,0
20230828,172000,185817130,10440,10440,10440,10440,0
20230828,171900,185817130,10440,10440,10440,10440,0
20230828,171800,185817130,10440,10440,10440,10440,0
20230828,171700,185817130,10440,10440,10440,10440,0
20230828,171600,185817130,10440,10440,10440,10440,880
20230828,171500,185817130,10440,10440,10440,10440,0
20230828,171400,185817130,10440,10440,10440,10440,0
20230828,171300,185817130,10440,10440,10440,10440,0
20230828,171200,185817130,10440,10440,10440,10440,0
20230828,171100,185817130,10440,10440,10440,10440,0
20230828,171000,185817130,10440,10440,10440,10440,0
20230828,170900,185817130,10440,10440,10440,10440,0
20230828,170800,185817130,10440,10440,10440,10440,0
20230828,170700,185817130,10440,10440,10440,10440,0
20230828,170600,185817130,10440,10440,10440,10440,0
20230828,170500,185817130,10440,10440,10440,10440,0
20230828,170400,185817130,10440,10440,10440,10440,0
20230828,170300,185817130,10440,10440,10440,10440,0
20230828,170200,185817130,10440,10440,10440,10440,0
20230828,170100,185817130,10440,10440,10440,10440,0
20230828,170000,185817130,10440,10440,10440,10440,0
20230828,165900,185817130,10440,10440,10440,10440,0
20230828,165800,185817130,10440,10440,10440,10440,0
20230828,165700,185817130,10440,10440,10440,10440,0
20230828,165600,185817130,10440,10440,10440,10440,0
20230828,165500,185817130,10440,10440,10440,10440,0
20230828,165400,185817130,10440,10440,10440,10440,0
20230828,165300,185817130,10440,10440,10440,10440,0
20230828,165200,185817130,10440,10440,10440,10440,0
20230828,165100,185817130,10440,10440,10440,10440,0
20230828,165000,185817130,10440,10440,10440,10440,0
20230828,164900,185817130,10440,10440,10440,10440,0
20230828,164800,185817130,10440,10440,10440,10440,0
20230828,164700,185817130,10440,10440,10440,10440,0
20230828,164600,185817130,10440,10440,10440,10440,880
20230828,164500,185817130,10440,10440,10440,10440,0
20230828,164400,185817130,10440,10440,10440,10440,0
20230828,164300,185817130,10440,10440,10440,10440,0
20230828,164200,185817130,10440,10440,10440,10440,0
20230828,164100,185817130,10440,10440,10440,10440,0
20230828,164000,185817130,10440,10440,10440,10440,0
20230828,163900,185817130,10440,10440,10440,10440,0
20230828,163800,185817130,10440,10440,10440,10440,0
20230828,163700,185817130,10440,10440,10440,10440,0
20230828,163600,185817130,10440,10440,10440,10440,0
20230828,163500,185817130,10440,10440,10440,10440,0
20230828,163400,185817130,10440,10440,10440,10440,0
20230828,163300,185817130,10440,10440,10440,10440,0
20230828,163200,185817130,10440,10440,10440,10440,0
20230828,163100,185817130,10440,10440,10440,10440,0
20230828,163000,185817130,10440,10440,10440,10440,0
20230828,162900,185817130,10440,10440,10440,10440,0
20230828,162800,185817130,10440,10440,10440,10440,0
20230828,162700,185817130,10440,10440,10440,10440,0
20230828,162600,185817130,10440,10440,10440,10440,0
20230828,162500,185817130,10440,10440,10440,10440,0
20230828,162400,185817130,10440,10440,10440,10440,0
20230828,162300,185817130,10440,10440,10440,10440,0
20230828,162200,185817130,10440,10440,10440,10440,0
20230828,162100,185817130,10440,10440,10440,10440,0
20230828,162000,185817130,10440,10440,10440,10440,0
20230828,161900,185817130,10440,10440,10440,10440,0
20230828,161800,185817130,10440,10440,10440,10440,0
20230828,161700,185817130,10440,10440,10440,10440,0
20230828,161600,185817130,10440,10440,10440,10440,880
20230828,161500,185817130,10440,10440,10440,10440,0
20230828,161400,185817130,10440,10440,10440,10440,0
20230828,161300,185817130,10440,10440,10440,10440,0
20230828,161200,185817130,10440,10440,10440,10440,0
20230828,161100,185817130,10440,10440,10440,10440,0
20230828,161000,185817130,10440,10440,10440,10440,0
20230828,160900,185817130,10440,10440,10440,10440,0
20230828,160800,185817130,10440,10440,10440,10440,0
20230828,160700,185817130,10440,10440,10440,10440,0
20230828,160600,185817130,10440,10440,10440,10440,0
20230828,160500,185817130,10440,10440,10440,10440,0
20230828,160400,185817130,10440,10440,10440,10440,0
20230828,160300,185817130,10440,10440,10440,10440,0
20230828,160200,185817130,10440,10440,10440,10440,0
20230828,160100,185817130,10440,10440,10440,10440,0
20230828,160000,185817130,10440,10440,10440,10440,0
20230828,155900,185817130,10440,10440,10440,10440,0
20230828,155800,185817130,10440,10440,10440,10440,0
20230828,155700,185817130,10440,10440,10440,10440,0
20230828,155600,185817130,10440,10440,10440,10440,0
20230828,155500,185817130,10440,10440,10440,10440,0
20230828,155400,185817130,10440,10440,10440,10440,0
20230828,155300,185817130,10440,10440,10440,10440,0
20230828,155200,185817130,10440,10440,10440,10440,0
20230828,155100,185817130,10440,10440,10440,10440,0
20230828,155000,185817130,10440,10440,10440,10440,0
20230828,154900,185817130,10440,10440,10440,10440,0
20230828,154800,185817130,10440,10440,10440,10440,0
20230828,154700,185817130,10440,10440,10440,10440,0
20230828,154600,185817130,10440,10440,10440,10440,880
20230828,154500,185817130,10440,10440,10440,10440,0
20230828,154400,185817130,10440,10440,10440,10440,0
20230828,154300,185817130,10440,10440,10440,10440,0
20230828,154200,185817130,10440,10440,10440,10440,0
20230828,154100,185817130,10440,10440,10440,10440,0
20230828,154000,185817130,10440,10440,10440,10440,0
20230828,153900,185817130,10440,10440,10440,10440,0
20230828,153800,185817130,10440,10440,10440,10440,0
20230828,153700,185817130,10440,10440,10440,10440,0
20230828,153600,185817130,10440,10440,10440,10440,0
20230828,153500,185817130,10440,10440,10440,10440,0
20230828,153400,185817130,10440,10440,10440,10440,0
20230828,153300,185817130,10440,10440,10440,10440,0
20230828,153200,185817130,10440,10440,10440,10440,0
20230828,153100,185817130,10440,10440,10440,10440,0
20230828,153000,185817130,10440,10440,10440,10440,880
20230828,152900,176629930,10450,10450,10450,10450,0
20230828,152800,176629930,10450,10450,10450,10450,0
20230828,152700,176629930,10450,10450,10450,10450,0
20230828,152600,176629930,10450,10450,10450,10450,0
20230828,152500,176629930,10450,10450,10450,10450,0
20230828,152400,176629930,10450,10450,10450,10450,0
20230828,152300,176629930,10450,10450,10450,10450,0
20230828,152200,176629930,10450,10450,10450,10450,0
20230828,152100,176629930,10450,10450,10450,10450,0
20230828,152000,176629930,10450,10450,10450,10450,0
20230828,151900,176629930,10450,10420,10450,10390,621
20230828,151800,170151740,10390,10390,10390,10390,0
20230828,151700,170151740,10390,10390,10390,10390,38
20230828,151600,169756920,10390,10400,10400,10390,70
20230828,151500,169029590,10420,10420,10420,10420,30
20230828,151400,168716990,10420,10420,10420,10420,0
20230828,151300,168716990,10420,10420,10420,10420,0
20230828,151200,168716990,10420,10420,10420,10420,0
20230828,151100,168716990,10420,10420,10420,10420,0
20230828,151000,168716990,10420,10390,10420,10390,4
20230828,150900,168675340,10420,10410,10420,10410,46
20230828,150800,168196450,10410,10410,10410,10410,0
20230828,150700,168196450,10410,10390,10410,10390,403
20230828,150600,164009220,10420,10410,10420,10410,200
20230828,150500,161925440,10420,10420,10420,10420,0
20230828,150400,161925440,10420,10420,10420,10420,0
20230828,150300,161925440,10420,10400,10420,10400,276
20230828,150200,159054980,10440,10440,10440,10440,0
20230828,150100,159054980,10440,10440,10440,10440,0
20230828,150000,159054980,10440,10440,10440,10440,1
20230828,145900,159044540,10400,10400,10400,10400,1
20230828,145800,159034140,10440,10440,10440,10440,0
20230828,145700,159034140,10440,10400,10440,10400,4
20230828,145600,158992420,10440,10440,10440,10440,0
20230828,145500,158992420,10440,10440,10440,10440,3
20230828,145400,158961100,10400,10400,10400,10400,1
20230828,145300,158950700,10460,10460,10460,10460,0
20230828,145200,158950700,10460,10400,10460,10400,11
20230828,145100,158836240,10400,10430,10460,10400,11
20230828,145000,158721510,10420,10410,10420,10390,747
20230828,144900,150940660,10430,10390,10430,10390,9
20230828,144800,150846830,10430,10430,10430,10430,1
20230828,144700,150836400,10430,10430,10470,10380,3590
20230828,144600,113341520,10430,10430,10430,10370,56
20230828,144500,112760620,10370,10390,10430,10370,1819
20230828,144400,93842040,10390,10380,10390,10380,188
20230828,144300,91888840,10370,10390,10390,10370,155
20230828,144200,90278410,10390,10390,10390,10390,0
20230828,144100,90278410,10390,10390,10390,10390,1
20230828,144000,90268020,10370,10370,10370,10370,1
20230828,143900,90257650,10390,10390,10390,10390,0
20230828,143800,90257650,10390,10390,10390,10370,6
20230828,143700,90195330,10390,10390,10390,10390,0
20230828,143600,90195330,10390,10390,10390,10390,0
20230828,143500,90195330,10390,10380,10390,10360,444
20230828,143400,85586600,10360,10360,10360,10360,0
20230828,143300,85586600,10360,10360,10360,10360,0
20230828,143200,85586600,10360,10360,10360,10360,0
20230828,143100,85586600,10360,10360,10360,10360,0
20230828,143000,85586600,10360,10360,10360,10360,0
20230828,142900,85586600,10360,10360,10360,10360,1
20230828,142800,85576240,10360,10360,10360,10360,0
20230828,142700,85576240,10360,10360,10360,10360,1
20230828,142600,85565880,10360,10360,10360,10360,0
20230828,142500,85565880,10360,10360,10360,10360,0
20230828,142400,85565880,10360,10360,10360,10360,1
20230828,142300,85555520,10360,10360,10360,10360,0
20230828,142200,85555520,10360,10360,10360,10360,0
20230828,142100,85555520,10360,10360,10360,10360,1
20230828,142000,85545160,10360,10360,10360,10360,0
20230828,141900,85545160,10360,10360,10360,10360,1
20230828,141800,85534800,10380,10380,10380,10380,3
20230828,141700,85503660,10360,10360,10360,10360,0
20230828,141600,85503660,10360,10360,10360,10360,1
20230828,141500,85493300,10380,10380,10380,10380,0
20230828,141400,85493300,10380,10360,10380,10360,157
20230828,141300,83866720,10360,10360,10360,10360,1
20230828,141200,83856360,10380,10380,10380,10380,3
20230828,141100,83825220,10360,10360,10360,10360,0
20230828,141000,83825220,10360,10360,10360,10360,1
20230828,140900,83814860,10360,10360,10360,10360,0
20230828,140800,83814860,10360,10360,10360,10360,1
20230828,140700,83804500,10360,10370,10370,10360,19
20230828,140600,83607510,10370,10370,10370,10370,0
20230828,140500,83607510,10370,10370,10370,10370,1
20230828,140400,83597140,10370,10370,10370,10370,0
20230828,140300,83597140,10370,10370,10370,10370,0
20230828,140200,83597140,10370,10370,10370,10370,0
20230828,140100,83597140,10370,10370,10370,10370,0
20230828,140000,83597140,10370,10370,10370,10370,0
20230828,135900,83597140,10370,10370,10370,10370,1
20230828,135800,83586770,10370,10370,10370,10370,0
20230828,135700,83586770,10370,10370,10370,10370,1
20230828,135600,83576400,10370,10370,10370,10370,0
20230828,135500,83576400,10370,10370,10370,10370,0
20230828,135400,83576400,10370,10370,10370,10370,1
20230828,135300,83566030,10380,10380,10380,10380,0
20230828,135200,83566030,10380,10380,10380,10380,0
20230828,135100,83566030,10380,10370,10380,10370,2
20230828,135000,83545280,10370,10370,10370,10370,0
20230828,134900,83545280,10370,10370,10370,10370,6
20230828,134800,83483060,10370,10370,10370,10370,0
20230828,134700,83483060,10370,10370,10370,10370,0
20230828,134600,83483060,10370,10370,10370,10370,1
20230828,134500,83472690,10370,10370,10370,10370,0
20230828,134400,83472690,10370,10370,10370,10370,0
20230828,134300,83472690,10370,10370,10370,10370,1
20230828,134200,83462320,10370,10370,10370,10370,0
20230828,134100,83462320,10370,10370,10370,10370,3
20230828,134000,83431210,10370,10390,10390,10370,2
20230828,133900,83410450,10380,10380,10380,10380,0
20230828,133800,83410450,10380,10380,10380,10380,1
20230828,133700,83400070,10380,10380,10380,10380,0
20230828,133600,83400070,10380,10380,10380,10380,0
20230828,133500,83400070,10380,10390,10390,10370,5
20230828,133400,83348150,10370,10370,10370,10370,0
20230828,133300,83348150,10370,10370,10370,10370,0
20230828,133200,83348150,10370,10370,10370,10370,0
20230828,133100,83348150,10370,10370,10370,10370,0
20230828,133000,83348150,10370,10370,10370,10370,0
20230828,132900,83348150,10370,10380,10380,10370,2
20230828,132800,83327400,10380,10380,10380,10380,0
20230828,132700,83327400,10380,10370,10380,10370,4
20230828,132600,83285890,10380,10380,10380,10380,37
20230828,132500,82901830,10390,10390,10390,10390,0
20230828,132400,82901830,10390,10370,10390,10370,154
20230828,132300,81304790,10370,10370,10370,10370,0
20230828,132200,81304790,10370,10370,10370,10370,1
20230828,132100,81294420,10370,10370,10390,10370,4
20230828,132000,81252920,10370,10370,10370,10370,0
20230828,131900,81252920,10370,10370,10370,10370,1
20230828,131800,81242550,10380,10380,10380,10380,0
20230828,131700,81242550,10380,10380,10380,10380,0
20230828,131600,81242550,10380,10380,10380,10380,1
20230828,131500,81232170,10370,10370,10370,10370,0
20230828,131400,81232170,10370,10370,10370,10370,0
20230828,131300,81232170,10370,10370,10370,10370,1
20230828,131200,81221800,10390,10390,10390,10390,0
20230828,131100,81221800,10390,10380,10390,10380,40
20230828,131000,80806570,10380,10380,10380,10380,1
20230828,130900,80796190,10370,10370,10370,10370,0
20230828,130800,80796190,10370,10370,10370,10370,1
20230828,130700,80785820,10370,10370,10370,10370,0
20230828,130600,80785820,10370,10370,10370,10370,0
20230828,130500,80785820,10370,10370,10370,10370,1
20230828,130400,80775450,10390,10390,10390,10390,0
20230828,130300,80775450,10390,10390,10390,10390,33
20230828,130200,80432580,10390,10390,10390,10390,97
20230828,130100,79424750,10370,10370,10370,10370,0
20230828,130000,79424750,10370,10370,10370,10370,0
20230828,125900,79424750,10370,10390,10390,10370,20
20230828,125800,79216970,10390,10390,10390,10390,1
20230828,125700,79206580,10370,10370,10370,10370,1
20230828,125600,79196210,10390,10390,10390,10390,0
20230828,125500,79196210,10390,10390,10390,10390,1
20230828,125400,79185820,10370,10390,10390,10370,14
20230828,125300,79040580,10370,10370,10370,10370,20
20230828,125200,78833180,10390,10390,10390,10390,3
20230828,125100,78802010,10370,10370,10370,10370,11
20230828,125000,78687940,10390,10390,10390,10390,0
20230828,124900,78687940,10390,10370,10390,10370,2
20230828,124800,78667180,10390,10390,10390,10390,0
20230828,124700,78667180,10390,10390,10390,10390,0
20230828,124600,78667180,10390,10380,10390,10370,55
20230828,124500,78095760,10390,10390,10390,10390,0
20230828,124400,78095760,10390,10390,10390,10390,3
20230828,124300,78064590,10370,10380,10380,10370,166
20230828,124200,76341520,10380,10380,10380,10380,0
20230828,124100,76341520,10380,10380,10380,10380,3
20230828,124000,76310380,10370,10380,10380,10370,83
20230828,123900,75449510,10380,10390,10390,10380,430
20230828,123800,70981830,10380,10390,10390,10380,4
20230828,123700,70940290,10390,10390,10390,10390,37
20230828,123600,70555860,10390,10390,10390,10390,3
20230828,123500,70524690,10370,10370,10370,10370,1
20230828,123400,70514320,10390,10390,10390,10390,1
20230828,123300,70503930,10390,10380,10390,10380,219
20230828,123200,68230680,10380,10370,10380,10370,274
20230828,123100,65387660,10350,10350,10350,10350,0
20230828,123000,65387660,10350,10350,10350,10350,1
20230828,122900,65377310,10370,10370,10370,10370,96
20230828,122800,64381790,10350,10360,10360,10350,2
20230828,122700,64361080,10350,10350,10350,10350,1
20230828,122600,64350730,10350,10350,10350,10350,0
20230828,122500,64350730,10350,10350,10350,10350,0
20230828,122400,64350730,10350,10350,10370,10350,38
20230828,122300,63957410,10350,10350,10350,10350,0
20230828,122200,63957410,10350,10350,10350,10350,0
20230828,122100,63957410,10350,10350,10350,10350,1
20230828,122000,63947060,10370,10370,10370,10370,3
20230828,121900,63915950,10350,10350,10350,10350,1
20230828,121800,63905600,10370,10370,10370,10370,0
20230828,121700,63905600,10370,10370,10370,10370,3
20230828,121600,63874490,10350,10350,10350,10350,1
20230828,121500,63864140,10370,10370,10370,10370,3
20230828,121400,63833030,10350,10350,10350,10350,129
20230828,121300,62497880,10350,10350,10350,10350,1
20230828,121200,62487530,10370,10370,10370,10370,0
20230828,121100,62487530,10370,10370,10370,10370,3
20230828,121000,62456420,10350,10370,10370,10350,10
20230828,120900,62352740,10360,10360,10360,10360,0
20230828,120800,62352740,10360,10360,10360,10360,1
20230828,120700,62342380,10360,10360,10360,10360,150
20230828,120600,60788380,10360,10360,10360,10360,1
20230828,120500,60778020,10350,10350,10350,10350,1
20230828,120400,60767670,10350,10350,10350,10350,0
20230828,120300,60767670,10350,10350,10350,10350,0
20230828,120200,60767670,10350,10350,10350,10350,0
20230828,120100,60767670,10350,10350,10350,10350,0
20230828,120000,60767670,10350,10350,10350,10350,1
20230828,115900,60757320,10350,10350,10350,10350,0
20230828,115800,60757320,10350,10350,10350,10350,0
20230828,115700,60757320,10350,10350,10350,10350,1
20230828,115600,60746970,10350,10350,10350,10350,0
20230828,115500,60746970,10350,10350,10350,10350,1
20230828,115400,60736620,10350,10350,10350,10350,1
20230828,115300,60726270,10350,10350,10350,10350,0
20230828,115200,60726270,10350,10350,10350,10350,0
20230828,115100,60726270,10350,10350,10350,10350,1
20230828,115000,60715920,10370,10370,10370,10370,0
20230828,114900,60715920,10370,10350,10370,10350,2
20230828,114800,60695200,10350,10360,10360,10350,21
20230828,114700,60477760,10370,10370,10370,10370,100
20230828,114600,59440760,10360,10360,10360,10360,1
20230828,114500,59430400,10360,10360,10360,10360,0
20230828,114400,59430400,10360,10360,10360,10360,2
20230828,114300,59409680,10370,10350,10370,10350,2
20230828,114200,59388960,10350,10350,10350,10350,28
20230828,114100,59099160,10350,10350,10350,10350,0
20230828,114000,59099160,10350,10350,10350,10350,1
20230828,113900,59088810,10350,10350,10350,10350,100
20230828,113800,58053810,10350,10350,10350,10350,1
20230828,113700,58043460,10350,10350,10350,10350,0
20230828,113600,58043460,10350,10350,10350,10350,0
20230828,113500,58043460,10350,10350,10350,10350,1
20230828,113400,58033110,10350,10350,10350,10350,0
20230828,113300,58033110,10350,10360,10360,10350,17
20230828,113200,57857010,10380,10380,10380,10380,424
20230828,113100,53455890,10380,10380,10380,10380,1
20230828,113000,53445510,10350,10350,10350,10350,1
20230828,112900,53435160,10350,10350,10350,10350,0
20230828,112800,53435160,10350,10350,10350,10350,0
20230828,112700,53435160,10350,10350,10350,10350,1
20230828,112600,53424810,10350,10350,10350,10350,100
20230828,112500,52389810,10370,10350,10370,10350,132
20230828,112400,51020990,10350,10350,10350,10350,1
20230828,112300,51010640,10370,10370,10370,10370,0
20230828,112200,51010640,10370,10360,10370,10350,503
20230828,112100,45795930,10350,10350,10350,10350,1
20230828,112000,45785580,10350,10350,10350,10350,0
20230828,111900,45785580,10350,10350,10350,10350,1
20230828,111800,45775230,10370,10370,10370,10370,0
20230828,111700,45775230,10370,10370,10370,10370,1
20230828,111600,45764860,10340,10340,10340,10340,1
20230828,111500,45754520,10370,10370,10370,10370,0
20230828,111400,45754520,10370,10370,10370,10370,1
20230828,111300,45744150,10340,10340,10340,10340,1
20230828,111200,45733810,10360,10360,10360,10360,0
20230828,111100,45733810,10360,10360,10360,10360,0
20230828,111000,45733810,10360,10370,10370,10360,2
20230828,110900,45713080,10360,10360,10360,10360,0
20230828,110800,45713080,10360,10360,10360,10360,1
20230828,110700,45702720,10360,10360,10360,10360,1
20230828,110600,45692360,10350,10350,10350,10350,33
20230828,110500,45350810,10350,10350,10350,10350,11
20230828,110400,45236960,10340,10340,10340,10340,0
20230828,110300,45236960,10340,10340,10340,10340,0
20230828,110200,45236960,10340,10340,10340,10340,0
20230828,110100,45236960,10340,10340,10340,10340,0
20230828,110000,45236960,10340,10340,10340,10340,1
20230828,105900,45226620,10340,10340,10340,10340,0
20230828,105800,45226620,10340,10340,10340,10340,0
20230828,105700,45226620,10340,10340,10340,10340,1
20230828,105600,45216280,10370,10370,10370,10370,0
20230828,105500,45216280,10370,10370,10370,10370,0
20230828,105400,45216280,10370,10340,10370,10340,5
20230828,105300,45164460,10370,10370,10370,10370,0
20230828,105200,45164460,10370,10370,10370,10370,1
20230828,105100,45154090,10340,10340,10340,10340,1
20230828,105000,45143750,10370,10370,10370,10370,4
20230828,104900,45102270,10370,10340,10370,10340,21
20230828,104800,44884530,10370,10370,10370,10370,0
20230828,104700,44884530,10370,10370,10370,10370,1
20230828,104600,44874160,10320,10320,10320,10320,1
20230828,104500,44863840,10320,10320,10320,10320,0
20230828,104400,44863840,10320,10320,10320,10320,0
20230828,104300,44863840,10320,10320,10320,10320,1
20230828,104200,44853520,10370,10370,10370,10370,0
20230828,104100,44853520,10370,10360,10370,10360,2
20230828,104000,44832790,10320,10370,10370,10320,21
20230828,103900,44615070,10320,10320,10320,10320,0
20230828,103800,44615070,10320,10320,10320,10320,1
20230828,103700,44604750,10370,10370,10370,10370,1
20230828,103600,44594380,10320,10320,10320,10320,0
20230828,103500,44594380,10320,10320,10320,10320,1
20230828,103400,44584060,10370,10370,10370,10370,0
20230828,103300,44584060,10370,10370,10370,10370,0
20230828,103200,44584060,10370,10370,10370,10370,0
20230828,103100,44584060,10370,10370,10370,10370,0
20230828,103000,44584060,10370,10330,10370,10330,28
20230828,102900,44293750,10370,10370,10370,10370,0
20230828,102800,44293750,10370,10370,10370,10370,1
20230828,102700,44283380,10320,10320,10320,10320,1
20230828,102600,44273060,10350,10350,10350,10350,0
20230828,102500,44273060,10350,10350,10350,10350,0
20230828,102400,44273060,10350,10320,10350,10320,96
20230828,102300,43280340,10340,10340,10340,10340,1
20230828,102200,43270000,10320,10320,10320,10320,0
20230828,102100,43270000,10320,10320,10320,10320,1
20230828,102000,43259680,10320,10320,10320,10320,0
20230828,101900,43259680,10320,10310,10320,10310,2
20230828,101800,43239050,10380,10380,10380,10380,0
20230828,101700,43239050,10380,10380,10380,10380,3
20230828,101600,43207910,10310,10310,10340,10310,859
20230828,101500,34334770,10310,10310,10310,10310,0
20230828,101400,34334770,10310,10310,10310,10310,10
20230828,101300,34231670,10310,10320,10320,10310,2
20230828,101200,34211040,10310,10310,10310,10310,0
20230828,101100,34211040,10310,10310,10310,10310,0
20230828,101000,34211040,10310,10320,10320,10310,2
20230828,100900,34190410,10310,10310,10310,10310,0
20230828,100800,34190410,10310,10310,10310,10300,154
20230828,100700,32604180,10320,10320,10320,10320,0
20230828,100600,32604180,10320,10320,10320,10320,1
20230828,100500,32593860,10300,10300,10300,10300,1
20230828,100400,32583560,10320,10320,10320,10320,0
20230828,100300,32583560,10320,10320,10320,10320,0
20230828,100200,32583560,10320,10320,10320,10320,0
20230828,100100,32583560,10320,10320,10320,10320,2
20230828,100000,32562920,10310,10310,10310,10310,1
20230828,095900,32552610,10330,10310,10330,10310,15
20230828,095800,32397930,10310,10310,10310,10300,3
20230828,095700,32367010,10300,10300,10300,10300,1
20230828,095600,32356710,10300,10300,10300,10300,0
20230828,095500,32356710,10300,10300,10300,10300,0
20230828,095400,32356710,10300,10300,10300,10300,1
20230828,095300,32346410,10310,10310,10310,10310,0
20230828,095200,32346410,10310,10310,10310,10310,1
20230828,095100,32336100,10300,10300,10300,10300,1
20230828,095000,32325800,10310,10310,10310,10310,0
20230828,094900,32325800,10310,10300,10310,10300,2
20230828,094800,32305190,10300,10300,10300,10300,0
20230828,094700,32305190,10300,10300,10300,10300,0
20230828,094600,32305190,10300,10310,10310,10300,2
20230828,094500,32284580,10300,10300,10300,10300,0
20230828,094400,32284580,10300,10300,10300,10300,0
20230828,094300,32284580,10300,10300,10300,10300,1
20230828,094200,32274280,10330,10330,10330,10330,0
20230828,094100,32274280,10330,10330,10330,10330,2
20230828,094000,32253620,10310,10320,10320,10310,2
20230828,093900,32232990,10320,10320,10320,10320,1
20230828,093800,32222670,10320,10330,10330,10310,4
20230828,093700,32181390,10330,10330,10330,10330,11
20230828,093600,32067760,10320,10320,10320,10320,1
20230828,093500,32057440,10300,10300,10300,10300,1
20230828,093400,32047140,10320,10310,10320,10310,3
20230828,093300,32016200,10310,10310,10310,10310,1
20230828,093200,32005890,10310,10310,10310,10310,0
20230828,093100,32005890,10310,10310,10310,10310,0
20230828,093000,32005890,10310,10280,10310,10280,53
20230828,092900,31460170,10280,10280,10280,10280,0
20230828,092800,31460170,10280,10290,10290,10280,5
20230828,092700,31408730,10280,10280,10280,10280,4
20230828,092600,31367610,10320,10320,10320,10320,0
20230828,092500,31367610,10320,10320,10320,10320,1
20230828,092400,31357290,10280,10280,10280,10280,72
20230828,092300,30617130,10300,10300,10300,10300,0
20230828,092200,30617130,10300,10300,10300,10300,0
20230828,092100,30617130,10300,10300,10300,10280,16
20230828,092000,30452350,10310,10310,10310,10310,0
20230828,091900,30452350,10310,10280,10310,10280,2
20230828,091800,30431760,10310,10310,10310,10310,1
20230828,091700,30421450,10320,10320,10320,10320,5
20230828,091600,30369850,10320,10320,10320,10280,3
20230828,091500,30338930,10330,10330,10330,10330,3
20230828,091400,30307940,10270,10270,10270,10270,0
20230828,091300,30307940,10270,10270,10270,10270,1
20230828,091200,30297670,10320,10270,10320,10270,58
20230828,091100,29699460,10270,10270,10270,10270,0
20230828,091000,29699460,10270,10320,10320,10270,10
20230828,090900,29596310,10260,10270,10270,10250,339
20230828,090800,26117890,10270,10340,10340,10270,2
20230828,090700,26097280,10340,10340,10340,10340,0
20230828,090600,26097280,10340,10290,10340,10260,25
20230828,090500,25840260,10300,10310,10310,10300,22
20230828,090400,25613470,10310,10390,10390,10310,312
20230828,090300,22393590,10390,10370,10390,10370,2000
20230828,090200,1627070,10390,10390,10390,10390,96
20230828,090100,629630,10390,10390,10390,10390,9
20230828,090000,536120,10310,10310,10310,10310,52