KissMeData/003010/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,183700,622478430,5770,5770,5770,5770,3465
20230828,183600,622478430,5770,5770,5770,5770,0
20230828,183500,622478430,5770,5770,5770,5770,0
20230828,183400,622478430,5770,5770,5770,5770,0
20230828,183300,622478430,5770,5770,5770,5770,0
20230828,183200,622478430,5770,5770,5770,5770,0
20230828,183100,622478430,5770,5770,5770,5770,0
20230828,183000,622478430,5770,5770,5770,5770,0
20230828,182900,622478430,5770,5770,5770,5770,0
20230828,182800,622478430,5770,5770,5770,5770,0
20230828,182700,622478430,5770,5770,5770,5770,0
20230828,182600,622478430,5770,5770,5770,5770,0
20230828,182500,622478430,5770,5770,5770,5770,0
20230828,182400,622478430,5770,5770,5770,5770,0
20230828,182300,622478430,5770,5770,5770,5770,0
20230828,182200,622478430,5770,5770,5770,5770,0
20230828,182100,622478430,5770,5770,5770,5770,0
20230828,182000,622478430,5770,5770,5770,5770,0
20230828,181900,622478430,5770,5770,5770,5770,0
20230828,181800,622478430,5770,5770,5770,5770,0
20230828,181700,622478430,5770,5770,5770,5770,0
20230828,181600,622478430,5770,5770,5770,5770,0
20230828,181500,622478430,5770,5770,5770,5770,0
20230828,181400,622478430,5770,5770,5770,5770,0
20230828,181300,622478430,5770,5770,5770,5770,0
20230828,181200,622478430,5770,5770,5770,5770,0
20230828,181100,622478430,5770,5770,5770,5770,0
20230828,181000,622478430,5770,5770,5770,5770,0
20230828,180900,622478430,5770,5770,5770,5770,0
20230828,180800,622478430,5770,5770,5770,5770,0
20230828,180700,622478430,5770,5770,5770,5770,3465
20230828,180600,622478430,5770,5770,5770,5770,0
20230828,180500,622478430,5770,5770,5770,5770,0
20230828,180400,622478430,5770,5770,5770,5770,0
20230828,180300,622478430,5770,5770,5770,5770,0
20230828,180200,622478430,5770,5770,5770,5770,0
20230828,180100,622478430,5770,5770,5770,5770,0
20230828,180000,622478430,5770,5770,5770,5770,0
20230828,175900,622478430,5770,5770,5770,5770,0
20230828,175800,622478430,5770,5770,5770,5770,0
20230828,175700,622478430,5770,5770,5770,5770,0
20230828,175600,622478430,5770,5770,5770,5770,0
20230828,175500,622478430,5770,5770,5770,5770,0
20230828,175400,622478430,5770,5770,5770,5770,0
20230828,175300,622478430,5770,5770,5770,5770,0
20230828,175200,622478430,5770,5770,5770,5770,0
20230828,175100,622478430,5770,5770,5770,5770,0
20230828,175000,622478430,5770,5770,5770,5770,0
20230828,174900,622478430,5770,5770,5770,5770,0
20230828,174800,622478430,5770,5770,5770,5770,0
20230828,174700,622478430,5770,5770,5770,5770,0
20230828,174600,622478430,5770,5770,5770,5770,0
20230828,174500,622478430,5770,5770,5770,5770,0
20230828,174400,622478430,5770,5770,5770,5770,0
20230828,174300,622478430,5770,5770,5770,5770,0
20230828,174200,622478430,5770,5770,5770,5770,0
20230828,174100,622478430,5770,5770,5770,5770,0
20230828,174000,622478430,5770,5770,5770,5770,0
20230828,173900,622478430,5770,5770,5770,5770,0
20230828,173800,622478430,5770,5770,5770,5770,0
20230828,173700,622478430,5770,5770,5770,5770,3465
20230828,173600,622478430,5770,5770,5770,5770,0
20230828,173500,622478430,5770,5770,5770,5770,0
20230828,173400,622478430,5770,5770,5770,5770,0
20230828,173300,622478430,5770,5770,5770,5770,0
20230828,173200,622478430,5770,5770,5770,5770,0
20230828,173100,622478430,5770,5770,5770,5770,0
20230828,173000,622478430,5770,5770,5770,5770,0
20230828,172900,622478430,5770,5770,5770,5770,0
20230828,172800,622478430,5770,5770,5770,5770,0
20230828,172700,622478430,5770,5770,5770,5770,0
20230828,172600,622478430,5770,5770,5770,5770,0
20230828,172500,622478430,5770,5770,5770,5770,0
20230828,172400,622478430,5770,5770,5770,5770,0
20230828,172300,622478430,5770,5770,5770,5770,0
20230828,172200,622478430,5770,5770,5770,5770,0
20230828,172100,622478430,5770,5770,5770,5770,0
20230828,172000,622478430,5770,5770,5770,5770,0
20230828,171900,622478430,5770,5770,5770,5770,0
20230828,171800,622478430,5770,5770,5770,5770,0
20230828,171700,622478430,5770,5770,5770,5770,0
20230828,171600,622478430,5770,5770,5770,5770,0
20230828,171500,622478430,5770,5770,5770,5770,0
20230828,171400,622478430,5770,5770,5770,5770,0
20230828,171300,622478430,5770,5770,5770,5770,0
20230828,171200,622478430,5770,5770,5770,5770,0
20230828,171100,622478430,5770,5770,5770,5770,0
20230828,171000,622478430,5770,5770,5770,5770,0
20230828,170900,622478430,5770,5770,5770,5770,0
20230828,170800,622478430,5770,5770,5770,5770,0
20230828,170700,622478430,5770,5770,5770,5770,3465
20230828,170600,622478430,5770,5770,5770,5770,0
20230828,170500,622478430,5770,5770,5770,5770,0
20230828,170400,622478430,5770,5770,5770,5770,0
20230828,170300,622478430,5770,5770,5770,5770,0
20230828,170200,622478430,5770,5770,5770,5770,0
20230828,170100,622478430,5770,5770,5770,5770,0
20230828,170000,622478430,5770,5770,5770,5770,0
20230828,165900,622478430,5770,5770,5770,5770,0
20230828,165800,622478430,5770,5770,5770,5770,0
20230828,165700,622478430,5770,5770,5770,5770,0
20230828,165600,622478430,5770,5770,5770,5770,0
20230828,165500,622478430,5770,5770,5770,5770,0
20230828,165400,622478430,5770,5770,5770,5770,0
20230828,165300,622478430,5770,5770,5770,5770,0
20230828,165200,622478430,5770,5770,5770,5770,0
20230828,165100,622478430,5770,5770,5770,5770,0
20230828,165000,622478430,5770,5770,5770,5770,0
20230828,164900,622478430,5770,5770,5770,5770,0
20230828,164800,622478430,5770,5770,5770,5770,0
20230828,164700,622478430,5770,5770,5770,5770,0
20230828,164600,622478430,5770,5770,5770,5770,0
20230828,164500,622478430,5770,5770,5770,5770,0
20230828,164400,622478430,5770,5770,5770,5770,0
20230828,164300,622478430,5770,5770,5770,5770,0
20230828,164200,622478430,5770,5770,5770,5770,0
20230828,164100,622478430,5770,5770,5770,5770,0
20230828,164000,622478430,5770,5770,5770,5770,0
20230828,163900,622478430,5770,5770,5770,5770,0
20230828,163800,622478430,5770,5770,5770,5770,0
20230828,163700,622478430,5770,5770,5770,5770,3465
20230828,163600,622478430,5770,5770,5770,5770,0
20230828,163500,622478430,5770,5770,5770,5770,0
20230828,163400,622478430,5770,5770,5770,5770,0
20230828,163300,622478430,5770,5770,5770,5770,0
20230828,163200,622478430,5770,5770,5770,5770,0
20230828,163100,622478430,5770,5770,5770,5770,0
20230828,163000,622478430,5770,5770,5770,5770,0
20230828,162900,622478430,5770,5770,5770,5770,0
20230828,162800,622478430,5770,5770,5770,5770,0
20230828,162700,622478430,5770,5770,5770,5770,0
20230828,162600,622478430,5770,5770,5770,5770,0
20230828,162500,622478430,5770,5770,5770,5770,0
20230828,162400,622478430,5770,5770,5770,5770,0
20230828,162300,622478430,5770,5770,5770,5770,0
20230828,162200,622478430,5770,5770,5770,5770,0
20230828,162100,622478430,5770,5770,5770,5770,0
20230828,162000,622478430,5770,5770,5770,5770,0
20230828,161900,622478430,5770,5770,5770,5770,0
20230828,161800,622478430,5770,5770,5770,5770,0
20230828,161700,622478430,5770,5770,5770,5770,0
20230828,161600,622478430,5770,5770,5770,5770,0
20230828,161500,622478430,5770,5770,5770,5770,0
20230828,161400,622478430,5770,5770,5770,5770,0
20230828,161300,622478430,5770,5770,5770,5770,0
20230828,161200,622478430,5770,5770,5770,5770,0
20230828,161100,622478430,5770,5770,5770,5770,0
20230828,161000,622478430,5770,5770,5770,5770,0
20230828,160900,622478430,5770,5770,5770,5770,0
20230828,160800,622478430,5770,5770,5770,5770,0
20230828,160700,622478430,5770,5770,5770,5770,3465
20230828,160600,622478430,5770,5770,5770,5770,0
20230828,160500,622478430,5770,5770,5770,5770,0
20230828,160400,622478430,5770,5770,5770,5770,0
20230828,160300,622478430,5770,5770,5770,5770,0
20230828,160200,622478430,5770,5770,5770,5770,0
20230828,160100,622478430,5770,5770,5770,5770,0
20230828,160000,622478430,5770,5770,5770,5770,0
20230828,155900,622478430,5770,5770,5770,5770,0
20230828,155800,622478430,5770,5770,5770,5770,0
20230828,155700,622478430,5770,5770,5770,5770,0
20230828,155600,622478430,5770,5770,5770,5770,0
20230828,155500,622478430,5770,5770,5770,5770,0
20230828,155400,622478430,5770,5770,5770,5770,0
20230828,155300,622478430,5770,5770,5770,5770,0
20230828,155200,622478430,5770,5770,5770,5770,0
20230828,155100,622478430,5770,5770,5770,5770,0
20230828,155000,622478430,5770,5770,5770,5770,0
20230828,154900,622478430,5770,5770,5770,5770,0
20230828,154800,622478430,5770,5770,5770,5770,0
20230828,154700,622478430,5770,5770,5770,5770,0
20230828,154600,622478430,5770,5770,5770,5770,0
20230828,154500,622478430,5770,5770,5770,5770,0
20230828,154400,622478430,5770,5770,5770,5770,0
20230828,154300,622478430,5770,5770,5770,5770,0
20230828,154200,622478430,5770,5770,5770,5770,0
20230828,154100,622478430,5770,5770,5770,5770,0
20230828,154000,622478430,5770,5770,5770,5770,0
20230828,153900,622478430,5770,5770,5770,5770,0
20230828,153800,622478430,5770,5770,5770,5770,0
20230828,153700,622478430,5770,5770,5770,5770,3465
20230828,153600,622478430,5770,5770,5770,5770,0
20230828,153500,622478430,5770,5770,5770,5770,0
20230828,153400,622478430,5770,5770,5770,5770,0
20230828,153300,622478430,5770,5770,5770,5770,0
20230828,153200,622478430,5770,5770,5770,5770,0
20230828,153100,622478430,5770,5770,5770,5770,0
20230828,153000,622478430,5770,5770,5770,5770,3465
20230828,152900,602485380,5780,5780,5780,5780,0
20230828,152800,602485380,5780,5780,5780,5780,0
20230828,152700,602485380,5780,5780,5780,5780,0
20230828,152600,602485380,5780,5780,5780,5780,0
20230828,152500,602485380,5780,5780,5780,5780,0
20230828,152400,602485380,5780,5780,5780,5780,0
20230828,152300,602485380,5780,5780,5780,5780,0
20230828,152200,602485380,5780,5780,5780,5780,0
20230828,152100,602485380,5780,5780,5780,5780,0
20230828,152000,602485380,5780,5780,5780,5780,0
20230828,151900,602485380,5780,5710,5780,5710,2944
20230828,151800,585531230,5710,5720,5720,5710,120
20230828,151700,584845040,5720,5720,5720,5720,291
20230828,151600,583180520,5740,5720,5740,5720,136
20230828,151500,582402580,5740,5740,5740,5740,10
20230828,151400,582345180,5720,5740,5740,5720,1165
20230828,151300,575674420,5730,5730,5730,5730,180
20230828,151200,574643020,5730,5730,5730,5730,11
20230828,151100,574579990,5720,5740,5740,5720,350
20230828,151000,572571450,5750,5750,5750,5750,37
20230828,150900,572358700,5740,5740,5740,5740,50
20230828,150800,572071700,5740,5740,5740,5740,148
20230828,150700,571222180,5750,5750,5750,5750,20
20230828,150600,571107180,5750,5750,5750,5750,267
20230828,150500,569571930,5750,5750,5750,5750,0
20230828,150400,569571930,5750,5750,5750,5750,431
20230828,150300,567093680,5750,5750,5750,5750,0
20230828,150200,567093680,5750,5750,5750,5750,5
20230828,150100,567064930,5750,5750,5750,5750,135
20230828,150000,566288680,5750,5750,5750,5750,5
20230828,145900,566259930,5750,5750,5750,5750,0
20230828,145800,566259930,5750,5750,5750,5750,1
20230828,145700,566254180,5750,5750,5750,5750,0
20230828,145600,566254180,5750,5750,5750,5750,31
20230828,145500,566075930,5750,5750,5750,5750,1
20230828,145400,566070180,5750,5750,5750,5750,223
20230828,145300,564787930,5750,5750,5750,5750,0
20230828,145200,564787930,5750,5750,5750,5750,127
20230828,145100,564057680,5760,5760,5760,5760,10
20230828,145000,564000080,5760,5760,5760,5760,0
20230828,144900,564000080,5760,5760,5760,5760,17
20230828,144800,563902160,5750,5760,5760,5750,263
20230828,144700,562389290,5750,5750,5750,5750,0
20230828,144600,562389290,5750,5750,5750,5750,2
20230828,144500,562377790,5750,5750,5750,5750,0
20230828,144400,562377790,5750,5750,5750,5750,17
20230828,144300,562280040,5760,5760,5760,5760,0
20230828,144200,562280040,5760,5760,5760,5760,110
20230828,144100,561646440,5760,5760,5760,5760,0
20230828,144000,561646440,5760,5760,5760,5760,0
20230828,143900,561646440,5760,5760,5760,5760,5
20230828,143800,561617640,5750,5750,5750,5750,1
20230828,143700,561611890,5760,5760,5760,5760,0
20230828,143600,561611890,5760,5760,5760,5760,427
20230828,143500,559152370,5750,5750,5750,5750,0
20230828,143400,559152370,5750,5760,5760,5750,967
20230828,143300,553583580,5760,5760,5760,5760,0
20230828,143200,553583580,5760,5760,5760,5750,52
20230828,143100,553284560,5750,5750,5750,5750,222
20230828,143000,552008060,5750,5750,5750,5750,0
20230828,142900,552008060,5750,5750,5750,5750,252
20230828,142800,550559060,5760,5760,5760,5760,0
20230828,142700,550559060,5760,5760,5760,5760,0
20230828,142600,550559060,5760,5760,5760,5760,51
20230828,142500,550265300,5760,5760,5760,5750,172
20230828,142400,549276280,5750,5750,5750,5750,0
20230828,142300,549276280,5750,5750,5750,5750,67
20230828,142200,548891030,5760,5760,5760,5760,59
20230828,142100,548551190,5760,5760,5760,5760,26
20230828,142000,548401430,5760,5760,5760,5760,0
20230828,141900,548401430,5760,5750,5760,5750,101
20230828,141800,547820670,5760,5760,5760,5760,0
20230828,141700,547820670,5760,5770,5770,5760,649
20230828,141600,544082330,5780,5780,5780,5770,33
20230828,141500,543891820,5780,5780,5780,5780,10
20230828,141400,543834020,5780,5780,5780,5780,5
20230828,141300,543805120,5780,5780,5780,5780,5
20230828,141200,543776220,5780,5770,5780,5770,106
20230828,141100,543164540,5780,5770,5780,5770,1248
20230828,141000,535963530,5780,5780,5780,5780,6
20230828,140900,535928850,5780,5780,5780,5780,70
20230828,140800,535524250,5780,5780,5790,5780,78
20230828,140700,535073260,5780,5780,5780,5780,117
20230828,140600,534397000,5780,5790,5790,5770,167
20230828,140500,533432710,5790,5770,5790,5770,107
20230828,140400,532815220,5790,5770,5790,5770,267
20230828,140300,531274530,5790,5780,5790,5780,5203
20230828,140200,501201140,5780,5780,5780,5780,5
20230828,140100,501172240,5780,5770,5780,5770,15
20230828,140000,501085640,5780,5770,5780,5770,10
20230828,135900,501027890,5780,5780,5780,5780,5
20230828,135800,500998990,5780,5780,5780,5780,5
20230828,135700,500970090,5780,5780,5780,5770,191
20230828,135600,499867870,5780,5780,5780,5780,5
20230828,135500,499838970,5780,5780,5780,5780,72
20230828,135400,499422810,5780,5780,5780,5780,45
20230828,135300,499162710,5780,5780,5780,5780,6
20230828,135200,499128030,5780,5780,5780,5780,5
20230828,135100,499099130,5780,5780,5780,5770,106
20230828,135000,498487350,5770,5780,5780,5770,160
20230828,134900,497564100,5780,5780,5780,5780,6
20230828,134800,497529420,5780,5780,5780,5780,5
20230828,134700,497500520,5780,5770,5780,5770,60
20230828,134600,497154270,5780,5780,5780,5780,10
20230828,134500,497096470,5780,5780,5780,5780,18
20230828,134400,496992430,5770,5770,5780,5770,144
20230828,134300,496161500,5770,5780,5780,5770,26
20230828,134200,496011430,5780,5780,5780,5780,5
20230828,134100,495982530,5780,5780,5780,5780,5
20230828,134000,495953630,5780,5770,5780,5770,10
20230828,133900,495895880,5780,5780,5780,5770,673
20230828,133800,492012570,5770,5770,5770,5760,3192
20230828,133700,473598730,5770,5760,5770,5760,121
20230828,133600,472901720,5770,5770,5770,5770,58
20230828,133500,472567060,5770,5770,5770,5770,22
20230828,133400,472440120,5770,5770,5770,5770,8
20230828,133300,472393960,5770,5770,5770,5770,10
20230828,133200,472336260,5760,5770,5770,5760,8
20230828,133100,472290130,5770,5770,5770,5770,55
20230828,133000,471972780,5760,5770,5770,5760,181
20230828,132900,470930170,5770,5770,5770,5770,200
20230828,132800,469776170,5770,5770,5770,5770,10
20230828,132700,469718470,5770,5770,5770,5770,5
20230828,132600,469689620,5770,5770,5770,5770,5
20230828,132500,469660770,5770,5770,5770,5770,5
20230828,132400,469631920,5760,5760,5770,5760,114
20230828,132300,468975230,5770,5770,5770,5770,5
20230828,132200,468946380,5770,5770,5770,5770,112
20230828,132100,468300140,5770,5770,5770,5770,5
20230828,132000,468271290,5770,5770,5770,5770,210
20230828,131900,467059590,5770,5770,5770,5770,5
20230828,131800,467030740,5770,5770,5770,5770,15
20230828,131700,466944190,5770,5770,5770,5770,17
20230828,131600,466846100,5770,5770,5770,5770,10
20230828,131500,466788400,5760,5760,5760,5760,72
20230828,131400,466373680,5760,5760,5760,5760,12
20230828,131300,466304560,5760,5760,5760,5760,55
20230828,131200,465987760,5760,5760,5760,5760,5
20230828,131100,465958960,5760,5760,5760,5760,5
20230828,131000,465930160,5760,5760,5760,5760,68
20230828,130900,465538480,5760,5760,5760,5760,5
20230828,130800,465509680,5760,5760,5760,5760,5
20230828,130700,465480880,5760,5760,5760,5760,5
20230828,130600,465452080,5760,5760,5760,5760,5
20230828,130500,465423280,5760,5760,5760,5760,305
20230828,130400,463666480,5760,5760,5760,5760,10
20230828,130300,463608880,5760,5760,5760,5760,5
20230828,130200,463580080,5760,5760,5760,5760,5
20230828,130100,463551280,5760,5760,5760,5760,5
20230828,130000,463522480,5760,5750,5760,5750,136
20230828,125900,462740470,5750,5750,5750,5750,40
20230828,125800,462510470,5750,5750,5750,5750,12
20230828,125700,462441470,5750,5750,5750,5750,6
20230828,125600,462406970,5750,5730,5750,5730,107
20230828,125500,461793720,5730,5760,5760,5730,176
20230828,125400,460785060,5760,5740,5760,5740,29
20230828,125300,460618480,5740,5750,5760,5740,113
20230828,125200,459969660,5760,5760,5760,5750,313
20230828,125100,458169780,5760,5760,5760,5760,40
20230828,125000,457939380,5760,5760,5760,5760,6
20230828,124900,457904820,5750,5760,5760,5750,162
20230828,124800,456973260,5760,5760,5760,5760,6
20230828,124700,456938700,5760,5760,5760,5740,1256
20230828,124600,449727850,5760,5760,5760,5760,12
20230828,124500,449658730,5760,5760,5760,5760,6
20230828,124400,449624170,5760,5760,5760,5760,1006
20230828,124300,443829610,5760,5760,5760,5760,13
20230828,124200,443754730,5760,5750,5760,5750,27
20230828,124100,443599410,5750,5760,5760,5750,306
20230828,124000,441839850,5760,5760,5760,5750,393
20230828,123900,439579680,5760,5760,5760,5760,6
20230828,123800,439545120,5760,5760,5760,5760,6
20230828,123700,439510560,5760,5760,5760,5760,16
20230828,123600,439418400,5760,5750,5760,5750,117
20230828,123500,438745590,5750,5770,5770,5750,106
20230828,123400,438135970,5770,5770,5770,5770,12
20230828,123300,438066730,5770,5770,5770,5770,7
20230828,123200,438026340,5760,5760,5760,5760,169
20230828,123100,437052900,5770,5770,5770,5770,6
20230828,123000,437018280,5770,5770,5770,5770,6
20230828,122900,436983660,5760,5770,5770,5760,122
20230828,122800,436280220,5780,5780,5780,5760,265
20230828,122700,434748580,5770,5770,5770,5770,16
20230828,122600,434656260,5770,5780,5780,5770,8
20230828,122500,434610080,5780,5780,5780,5780,6
20230828,122400,434575400,5780,5780,5780,5780,7
20230828,122300,434534940,5780,5780,5780,5780,6
20230828,122200,434500260,5780,5780,5780,5780,12
20230828,122100,434430900,5780,5780,5780,5780,6
20230828,122000,434396220,5780,5770,5780,5770,23
20230828,121900,434263500,5780,5780,5780,5780,6
20230828,121800,434228820,5780,5770,5780,5760,106
20230828,121700,433617980,5780,5780,5780,5780,6
20230828,121600,433583300,5780,5780,5780,5780,12
20230828,121500,433513940,5780,5780,5780,5780,8
20230828,121400,433467700,5780,5780,5780,5780,6
20230828,121300,433433020,5780,5780,5780,5780,6
20230828,121200,433398340,5780,5780,5780,5780,13
20230828,121100,433323200,5780,5780,5780,5780,6
20230828,121000,433288520,5780,5780,5780,5780,15
20230828,120900,433201820,5790,5760,5790,5760,244
20230828,120800,431792630,5790,5780,5790,5780,490
20230828,120700,428957320,5780,5770,5780,5770,1806
20230828,120600,418519110,5770,5770,5770,5770,35
20230828,120500,418317160,5770,5770,5770,5770,6
20230828,120400,418282540,5770,5770,5770,5770,12
20230828,120300,418213300,5760,5770,5770,5760,606
20230828,120200,414722680,5760,5770,5780,5760,495
20230828,120100,411867660,5780,5780,5780,5780,6
20230828,120000,411832980,5780,5780,5780,5780,142
20230828,115900,411012220,5780,5770,5780,5770,16
20230828,115800,410919840,5780,5780,5780,5780,12
20230828,115700,410850480,5770,5770,5770,5770,576
20230828,115600,407526960,5770,5770,5770,5770,48
20230828,115500,407250000,5760,5780,5780,5760,12
20230828,115400,407180760,5760,5780,5780,5760,204
20230828,115300,406004000,5780,5780,5780,5780,6
20230828,115200,405969320,5780,5780,5780,5780,12
20230828,115100,405899960,5770,5770,5780,5770,606
20230828,115000,402403280,5780,5780,5780,5780,48
20230828,114900,402125840,5780,5770,5780,5770,426
20230828,114800,399665560,5780,5780,5780,5780,6
20230828,114700,399630880,5780,5780,5790,5780,494
20230828,114600,396775150,5790,5790,5790,5790,52
20230828,114500,396474070,5790,5790,5790,5790,6
20230828,114400,396439330,5790,5790,5790,5790,16
20230828,114300,396346690,5780,5790,5790,5780,20
20230828,114200,396231030,5790,5780,5790,5770,225
20230828,114100,394931660,5790,5790,5790,5790,13
20230828,114000,394856390,5790,5790,5790,5770,13
20230828,113900,394781140,5790,5790,5790,5790,6
20230828,113800,394746400,5770,5790,5790,5770,110
20230828,113700,394111160,5790,5780,5790,5770,374
20230828,113600,391949060,5780,5790,5790,5780,125
20230828,113500,391226500,5790,5790,5790,5790,48
20230828,113400,390948580,5790,5780,5790,5780,42
20230828,113300,390705700,5790,5790,5790,5790,6
20230828,113200,390670960,5790,5790,5790,5790,6
20230828,113100,390636220,5770,5790,5790,5770,166
20230828,113000,389677460,5790,5780,5790,5780,2746
20230828,112900,373805560,5780,5780,5780,5780,6
20230828,112800,373770880,5770,5780,5780,5770,1025
20230828,112700,367856570,5780,5780,5780,5780,59
20230828,112600,367515550,5780,5780,5780,5780,48
20230828,112500,367238110,5780,5780,5780,5780,8
20230828,112400,367191870,5780,5780,5780,5780,12
20230828,112300,367122510,5780,5780,5780,5780,62
20230828,112200,366764150,5760,5780,5780,5760,8
20230828,112100,366717950,5780,5770,5780,5770,106
20230828,112000,366106270,5780,5780,5780,5780,48
20230828,111900,365828830,5770,5770,5780,5770,166
20230828,111800,364870450,5780,5780,5780,5780,6
20230828,111700,364835770,5780,5780,5780,5780,53
20230828,111600,364529430,5780,5780,5780,5780,7
20230828,111500,364488970,5780,5780,5780,5780,10
20230828,111400,364431170,5780,5780,5780,5780,6
20230828,111300,364396490,5780,5780,5780,5780,306
20230828,111200,362627810,5780,5760,5780,5760,7
20230828,111100,362587370,5780,5780,5780,5770,328
20230828,111000,360694690,5780,5780,5780,5780,6
20230828,110900,360660010,5780,5780,5780,5780,6
20230828,110800,360625330,5780,5780,5780,5780,88
20230828,110700,360116690,5780,5780,5780,5780,7
20230828,110600,360076230,5780,5780,5780,5780,236
20230828,110500,358712150,5780,5780,5780,5780,188
20230828,110400,357625510,5780,5780,5780,5760,215
20230828,110300,356384810,5780,5780,5780,5780,6
20230828,110200,356350130,5780,5780,5780,5780,47
20230828,110100,356078470,5780,5780,5780,5770,133
20230828,110000,355309830,5780,5780,5780,5780,583
20230828,105900,351940090,5780,5780,5780,5770,214
20230828,105800,350704770,5770,5780,5780,5770,106
20230828,105700,350093090,5780,5780,5780,5780,6
20230828,105600,350058410,5780,5780,5780,5770,9
20230828,105500,350006410,5780,5780,5780,5780,1655
20230828,105400,340440510,5780,5780,5780,5780,6
20230828,105300,340405830,5780,5780,5780,5780,12
20230828,105200,340336470,5750,5780,5780,5750,406
20230828,105100,338001790,5780,5770,5780,5770,2525
20230828,105000,323432410,5760,5740,5760,5740,2183
20230828,104900,310867030,5750,5740,5750,5740,49
20230828,104800,310585290,5750,5750,5750,5750,116
20230828,104700,309918290,5750,5750,5750,5740,62
20230828,104600,309562290,5750,5750,5750,5750,47
20230828,104500,309292040,5750,5750,5750,5750,8
20230828,104400,309246040,5750,5750,5750,5750,6
20230828,104300,309211540,5750,5750,5750,5750,48
20230828,104200,308935540,5740,5750,5750,5740,241
20230828,104100,307550790,5750,5750,5750,5750,178
20230828,104000,306527290,5750,5750,5750,5750,6
20230828,103900,306492790,5750,5730,5750,5730,155
20230828,103800,305604520,5750,5750,5750,5740,618
20230828,103700,302056310,5760,5760,5760,5760,8
20230828,103600,302010230,5760,5760,5760,5760,6
20230828,103500,301975670,5770,5760,5770,5750,310
20230828,103400,300191640,5760,5770,5770,5760,51
20230828,103300,299897400,5760,5760,5760,5760,1066
20230828,103200,293757240,5770,5770,5770,5770,11
20230828,103100,293693770,5770,5770,5770,5770,48
20230828,103000,293416810,5770,5770,5770,5770,699
20230828,102900,289383580,5760,5770,5770,5760,112
20230828,102800,288738340,5770,5770,5770,5760,373
20230828,102700,286589380,5760,5770,5770,5760,406
20230828,102600,284250760,5770,5760,5770,5760,748
20230828,102500,279934810,5770,5770,5770,5770,68
20230828,102400,279542450,5760,5760,5770,5760,336
20230828,102300,277607030,5770,5770,5770,5770,12
20230828,102200,277537790,5770,5760,5770,5760,98
20230828,102100,276972830,5770,5770,5770,5760,196
20230828,102000,275842780,5770,5770,5770,5760,52
20230828,101900,275542830,5760,5770,5770,5760,577
20230828,101800,272218390,5770,5760,5770,5760,309
20230828,101700,270438460,5770,5750,5770,5740,5934
20230828,101600,236297580,5750,5750,5750,5740,198
20230828,101500,235160580,5750,5750,5750,5750,6
20230828,101400,235126080,5750,5750,5750,5750,6
20230828,101300,235091580,5750,5750,5750,5750,6
20230828,101200,235057080,5750,5740,5750,5740,266
20230828,101100,233530180,5750,5750,5750,5750,16
20230828,101000,233438180,5750,5750,5750,5750,6
20230828,100900,233403680,5750,5730,5750,5730,10
20230828,100800,233346260,5730,5740,5740,5730,106
20230828,100700,232737830,5750,5750,5750,5750,42
20230828,100600,232496330,5750,5750,5750,5750,0
20230828,100500,232496330,5750,5760,5760,5750,291
20230828,100400,230823030,5750,5760,5760,5750,176
20230828,100300,229810620,5760,5740,5760,5740,4604
20230828,100200,203350760,5740,5730,5740,5730,155
20230828,100100,202462600,5730,5740,5740,5730,72
20230828,100000,202049520,5750,5750,5750,5750,0
20230828,095900,202049520,5750,5740,5750,5740,5
20230828,095800,202020790,5740,5740,5740,5740,294
20230828,095700,200333230,5740,5730,5740,5730,71
20230828,095600,199925750,5740,5730,5740,5730,23
20230828,095500,199793750,5740,5740,5740,5740,42
20230828,095400,199552670,5740,5740,5740,5740,55
20230828,095300,199236970,5740,5740,5740,5740,0
20230828,095200,199236970,5740,5750,5750,5740,358
20230828,095100,197182040,5740,5740,5750,5740,152
20230828,095000,196309140,5740,5750,5750,5740,453
20230828,094900,193706690,5750,5720,5750,5710,1718
20230828,094800,183854850,5720,5720,5720,5720,0
20230828,094700,183854850,5720,5720,5720,5720,210
20230828,094600,182653650,5700,5700,5700,5700,1
20230828,094500,182647950,5690,5690,5690,5690,0
20230828,094400,182647950,5690,5720,5720,5690,207
20230828,094300,181467410,5730,5730,5730,5730,80
20230828,094200,181009010,5730,5730,5730,5730,0
20230828,094100,181009010,5730,5720,5730,5720,608
20230828,094000,177531240,5720,5720,5720,5720,63
20230828,093900,177170880,5700,5710,5730,5690,2146
20230828,093800,164899760,5710,5720,5720,5710,133
20230828,093700,164140210,5720,5710,5720,5710,6
20230828,093600,164105900,5720,5720,5720,5720,92
20230828,093500,163579660,5720,5720,5720,5720,5
20230828,093400,163551060,5720,5720,5720,5720,0
20230828,093300,163551060,5720,5690,5720,5690,464
20230828,093200,160901760,5670,5690,5690,5670,999
20230828,093100,155236590,5690,5720,5720,5690,251
20230828,093000,153803770,5720,5720,5720,5720,74
20230828,092900,153380490,5730,5710,5730,5710,189
20230828,092800,152298940,5710,5700,5710,5700,106
20230828,092700,151694680,5700,5700,5700,5700,158
20230828,092600,150794080,5700,5690,5700,5690,111
20230828,092500,150161480,5700,5700,5710,5700,387
20230828,092400,147953060,5700,5690,5710,5690,669
20230828,092300,144141320,5690,5690,5690,5690,1
20230828,092200,144135630,5680,5670,5680,5670,757
20230828,092100,139836870,5670,5670,5670,5670,201
20230828,092000,138697200,5660,5660,5660,5660,260
20230828,091900,137225600,5630,5650,5650,5630,4486
20230828,091800,111957730,5650,5650,5650,5630,302
20230828,091700,110256000,5650,5640,5650,5640,150
20230828,091600,109408600,5640,5640,5640,5640,52
20230828,091500,109115320,5650,5650,5650,5630,51
20230828,091400,108827730,5650,5630,5650,5630,770
20230828,091300,104491030,5650,5650,5650,5650,0
20230828,091200,104491030,5650,5630,5650,5630,2439
20230828,091100,90729600,5640,5640,5640,5620,77
20230828,091000,90296820,5630,5590,5630,5590,1133
20230828,090900,83919090,5610,5610,5610,5570,206
20230828,090800,82763630,5610,5570,5610,5550,3695
20230828,090700,62219390,5570,5590,5590,5560,380
20230828,090600,60104340,5590,5580,5590,5580,709
20230828,090500,56146400,5580,5600,5630,5580,1919
20230828,090400,45417160,5600,5620,5640,5600,1656
20230828,090300,36129410,5660,5630,5660,5630,1101
20230828,090200,29930230,5630,5680,5680,5630,310
20230828,090100,28179930,5700,5690,5700,5610,4076
20230828,090000,5232380,5680,5650,5680,5650,926