KissMeData/010640/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185000,413567350,5610,5610,5610,5610,462
20230828,184900,413567350,5610,5610,5610,5610,0
20230828,184800,413567350,5610,5610,5610,5610,0
20230828,184700,413567350,5610,5610,5610,5610,0
20230828,184600,413567350,5610,5610,5610,5610,0
20230828,184500,413567350,5610,5610,5610,5610,0
20230828,184400,413567350,5610,5610,5610,5610,0
20230828,184300,413567350,5610,5610,5610,5610,0
20230828,184200,413567350,5610,5610,5610,5610,0
20230828,184100,413567350,5610,5610,5610,5610,0
20230828,184000,413567350,5610,5610,5610,5610,0
20230828,183900,413567350,5610,5610,5610,5610,0
20230828,183800,413567350,5610,5610,5610,5610,0
20230828,183700,413567350,5610,5610,5610,5610,0
20230828,183600,413567350,5610,5610,5610,5610,0
20230828,183500,413567350,5610,5610,5610,5610,0
20230828,183400,413567350,5610,5610,5610,5610,0
20230828,183300,413567350,5610,5610,5610,5610,0
20230828,183200,413567350,5610,5610,5610,5610,0
20230828,183100,413567350,5610,5610,5610,5610,0
20230828,183000,413567350,5610,5610,5610,5610,0
20230828,182900,413567350,5610,5610,5610,5610,0
20230828,182800,413567350,5610,5610,5610,5610,0
20230828,182700,413567350,5610,5610,5610,5610,0
20230828,182600,413567350,5610,5610,5610,5610,0
20230828,182500,413567350,5610,5610,5610,5610,0
20230828,182400,413567350,5610,5610,5610,5610,0
20230828,182300,413567350,5610,5610,5610,5610,0
20230828,182200,413567350,5610,5610,5610,5610,0
20230828,182100,413567350,5610,5610,5610,5610,0
20230828,182000,413567350,5610,5610,5610,5610,462
20230828,181900,413567350,5610,5610,5610,5610,0
20230828,181800,413567350,5610,5610,5610,5610,0
20230828,181700,413567350,5610,5610,5610,5610,0
20230828,181600,413567350,5610,5610,5610,5610,0
20230828,181500,413567350,5610,5610,5610,5610,0
20230828,181400,413567350,5610,5610,5610,5610,0
20230828,181300,413567350,5610,5610,5610,5610,0
20230828,181200,413567350,5610,5610,5610,5610,0
20230828,181100,413567350,5610,5610,5610,5610,0
20230828,181000,413567350,5610,5610,5610,5610,0
20230828,180900,413567350,5610,5610,5610,5610,0
20230828,180800,413567350,5610,5610,5610,5610,0
20230828,180700,413567350,5610,5610,5610,5610,0
20230828,180600,413567350,5610,5610,5610,5610,0
20230828,180500,413567350,5610,5610,5610,5610,0
20230828,180400,413567350,5610,5610,5610,5610,0
20230828,180300,413567350,5610,5610,5610,5610,0
20230828,180200,413567350,5610,5610,5610,5610,0
20230828,180100,413567350,5610,5610,5610,5610,0
20230828,180000,413567350,5610,5610,5610,5610,0
20230828,175900,413567350,5610,5610,5610,5610,0
20230828,175800,413567350,5610,5610,5610,5610,0
20230828,175700,413567350,5610,5610,5610,5610,0
20230828,175600,413567350,5610,5610,5610,5610,0
20230828,175500,413567350,5610,5610,5610,5610,0
20230828,175400,413567350,5610,5610,5610,5610,0
20230828,175300,413567350,5610,5610,5610,5610,0
20230828,175200,413567350,5610,5610,5610,5610,0
20230828,175100,413567350,5610,5610,5610,5610,0
20230828,175000,413567350,5610,5610,5610,5610,462
20230828,174900,413567350,5610,5610,5610,5610,0
20230828,174800,413567350,5610,5610,5610,5610,0
20230828,174700,413567350,5610,5610,5610,5610,0
20230828,174600,413567350,5610,5610,5610,5610,0
20230828,174500,413567350,5610,5610,5610,5610,0
20230828,174400,413567350,5610,5610,5610,5610,0
20230828,174300,413567350,5610,5610,5610,5610,0
20230828,174200,413567350,5610,5610,5610,5610,0
20230828,174100,413567350,5610,5610,5610,5610,0
20230828,174000,413567350,5610,5610,5610,5610,0
20230828,173900,413567350,5610,5610,5610,5610,0
20230828,173800,413567350,5610,5610,5610,5610,0
20230828,173700,413567350,5610,5610,5610,5610,0
20230828,173600,413567350,5610,5610,5610,5610,0
20230828,173500,413567350,5610,5610,5610,5610,0
20230828,173400,413567350,5610,5610,5610,5610,0
20230828,173300,413567350,5610,5610,5610,5610,0
20230828,173200,413567350,5610,5610,5610,5610,0
20230828,173100,413567350,5610,5610,5610,5610,0
20230828,173000,413567350,5610,5610,5610,5610,0
20230828,172900,413567350,5610,5610,5610,5610,0
20230828,172800,413567350,5610,5610,5610,5610,0
20230828,172700,413567350,5610,5610,5610,5610,0
20230828,172600,413567350,5610,5610,5610,5610,0
20230828,172500,413567350,5610,5610,5610,5610,0
20230828,172400,413567350,5610,5610,5610,5610,0
20230828,172300,413567350,5610,5610,5610,5610,0
20230828,172200,413567350,5610,5610,5610,5610,0
20230828,172100,413567350,5610,5610,5610,5610,0
20230828,172000,413567350,5610,5610,5610,5610,462
20230828,171900,413567350,5610,5610,5610,5610,0
20230828,171800,413567350,5610,5610,5610,5610,0
20230828,171700,413567350,5610,5610,5610,5610,0
20230828,171600,413567350,5610,5610,5610,5610,0
20230828,171500,413567350,5610,5610,5610,5610,0
20230828,171400,413567350,5610,5610,5610,5610,0
20230828,171300,413567350,5610,5610,5610,5610,0
20230828,171200,413567350,5610,5610,5610,5610,0
20230828,171100,413567350,5610,5610,5610,5610,0
20230828,171000,413567350,5610,5610,5610,5610,0
20230828,170900,413567350,5610,5610,5610,5610,0
20230828,170800,413567350,5610,5610,5610,5610,0
20230828,170700,413567350,5610,5610,5610,5610,0
20230828,170600,413567350,5610,5610,5610,5610,0
20230828,170500,413567350,5610,5610,5610,5610,0
20230828,170400,413567350,5610,5610,5610,5610,0
20230828,170300,413567350,5610,5610,5610,5610,0
20230828,170200,413567350,5610,5610,5610,5610,0
20230828,170100,413567350,5610,5610,5610,5610,0
20230828,170000,413567350,5610,5610,5610,5610,0
20230828,165900,413567350,5610,5610,5610,5610,0
20230828,165800,413567350,5610,5610,5610,5610,0
20230828,165700,413567350,5610,5610,5610,5610,0
20230828,165600,413567350,5610,5610,5610,5610,0
20230828,165500,413567350,5610,5610,5610,5610,0
20230828,165400,413567350,5610,5610,5610,5610,0
20230828,165300,413567350,5610,5610,5610,5610,0
20230828,165200,413567350,5610,5610,5610,5610,0
20230828,165100,413567350,5610,5610,5610,5610,0
20230828,165000,413567350,5610,5610,5610,5610,462
20230828,164900,413567350,5610,5610,5610,5610,0
20230828,164800,413567350,5610,5610,5610,5610,0
20230828,164700,413567350,5610,5610,5610,5610,0
20230828,164600,413567350,5610,5610,5610,5610,0
20230828,164500,413567350,5610,5610,5610,5610,0
20230828,164400,413567350,5610,5610,5610,5610,0
20230828,164300,413567350,5610,5610,5610,5610,0
20230828,164200,413567350,5610,5610,5610,5610,0
20230828,164100,413567350,5610,5610,5610,5610,0
20230828,164000,413567350,5610,5610,5610,5610,0
20230828,163900,413567350,5610,5610,5610,5610,0
20230828,163800,413567350,5610,5610,5610,5610,0
20230828,163700,413567350,5610,5610,5610,5610,0
20230828,163600,413567350,5610,5610,5610,5610,0
20230828,163500,413567350,5610,5610,5610,5610,0
20230828,163400,413567350,5610,5610,5610,5610,0
20230828,163300,413567350,5610,5610,5610,5610,0
20230828,163200,413567350,5610,5610,5610,5610,0
20230828,163100,413567350,5610,5610,5610,5610,0
20230828,163000,413567350,5610,5610,5610,5610,0
20230828,162900,413567350,5610,5610,5610,5610,0
20230828,162800,413567350,5610,5610,5610,5610,0
20230828,162700,413567350,5610,5610,5610,5610,0
20230828,162600,413567350,5610,5610,5610,5610,0
20230828,162500,413567350,5610,5610,5610,5610,0
20230828,162400,413567350,5610,5610,5610,5610,0
20230828,162300,413567350,5610,5610,5610,5610,0
20230828,162200,413567350,5610,5610,5610,5610,0
20230828,162100,413567350,5610,5610,5610,5610,0
20230828,162000,413567350,5610,5610,5610,5610,462
20230828,161900,413567350,5610,5610,5610,5610,0
20230828,161800,413567350,5610,5610,5610,5610,0
20230828,161700,413567350,5610,5610,5610,5610,0
20230828,161600,413567350,5610,5610,5610,5610,0
20230828,161500,413567350,5610,5610,5610,5610,0
20230828,161400,413567350,5610,5610,5610,5610,0
20230828,161300,413567350,5610,5610,5610,5610,0
20230828,161200,413567350,5610,5610,5610,5610,0
20230828,161100,413567350,5610,5610,5610,5610,0
20230828,161000,413567350,5610,5610,5610,5610,0
20230828,160900,413567350,5610,5610,5610,5610,0
20230828,160800,413567350,5610,5610,5610,5610,0
20230828,160700,413567350,5610,5610,5610,5610,0
20230828,160600,413567350,5610,5610,5610,5610,0
20230828,160500,413567350,5610,5610,5610,5610,0
20230828,160400,413567350,5610,5610,5610,5610,0
20230828,160300,413567350,5610,5610,5610,5610,0
20230828,160200,413567350,5610,5610,5610,5610,0
20230828,160100,413567350,5610,5610,5610,5610,0
20230828,160000,413567350,5610,5610,5610,5610,0
20230828,155900,413567350,5610,5610,5610,5610,0
20230828,155800,413567350,5610,5610,5610,5610,0
20230828,155700,413567350,5610,5610,5610,5610,0
20230828,155600,413567350,5610,5610,5610,5610,0
20230828,155500,413567350,5610,5610,5610,5610,0
20230828,155400,413567350,5610,5610,5610,5610,0
20230828,155300,413567350,5610,5610,5610,5610,0
20230828,155200,413567350,5610,5610,5610,5610,0
20230828,155100,413567350,5610,5610,5610,5610,0
20230828,155000,413567350,5610,5610,5610,5610,462
20230828,154900,413567350,5610,5610,5610,5610,0
20230828,154800,413567350,5610,5610,5610,5610,0
20230828,154700,413567350,5610,5610,5610,5610,0
20230828,154600,413567350,5610,5610,5610,5610,0
20230828,154500,413567350,5610,5610,5610,5610,0
20230828,154400,413567350,5610,5610,5610,5610,0
20230828,154300,413567350,5610,5610,5610,5610,0
20230828,154200,413567350,5610,5610,5610,5610,0
20230828,154100,413567350,5610,5610,5610,5610,0
20230828,154000,413567350,5610,5610,5610,5610,0
20230828,153900,413567350,5610,5610,5610,5610,0
20230828,153800,413567350,5610,5610,5610,5610,0
20230828,153700,413567350,5610,5610,5610,5610,0
20230828,153600,413567350,5610,5610,5610,5610,0
20230828,153500,413567350,5610,5610,5610,5610,0
20230828,153400,413567350,5610,5610,5610,5610,0
20230828,153300,413567350,5610,5610,5610,5610,0
20230828,153200,413567350,5610,5610,5610,5610,0
20230828,153100,413567350,5610,5610,5610,5610,0
20230828,153000,413567350,5610,5610,5610,5610,462
20230828,152900,410975530,5600,5600,5600,5600,0
20230828,152800,410975530,5600,5600,5600,5600,0
20230828,152700,410975530,5600,5600,5600,5600,0
20230828,152600,410975530,5600,5600,5600,5600,0
20230828,152500,410975530,5600,5600,5600,5600,0
20230828,152400,410975530,5600,5600,5600,5600,0
20230828,152300,410975530,5600,5600,5600,5600,0
20230828,152200,410975530,5600,5600,5600,5600,0
20230828,152100,410975530,5600,5600,5600,5600,0
20230828,152000,410975530,5600,5600,5600,5600,0
20230828,151900,410975530,5600,5600,5600,5600,0
20230828,151800,410975530,5600,5600,5600,5600,0
20230828,151700,410975530,5600,5590,5600,5590,7
20230828,151600,410936390,5610,5600,5610,5560,108
20230828,151500,410334900,5590,5590,5590,5590,60
20230828,151400,409999500,5610,5590,5610,5590,3
20230828,151300,409982690,5610,5610,5610,5590,36
20230828,151200,409781260,5610,5600,5610,5600,3
20230828,151100,409764450,5600,5600,5600,5600,0
20230828,151000,409764450,5600,5600,5600,5600,0
20230828,150900,409764450,5600,5600,5600,5600,54
20230828,150800,409462050,5600,5600,5600,5600,1
20230828,150700,409456450,5570,5570,5570,5570,0
20230828,150600,409456450,5570,5570,5570,5570,0
20230828,150500,409456450,5570,5570,5570,5570,0
20230828,150400,409456450,5570,5580,5580,5570,1015
20230828,150300,403799980,5610,5600,5610,5600,265
20230828,150200,402314320,5600,5590,5600,5590,357
20230828,150100,400315130,5600,5600,5600,5600,0
20230828,150000,400315130,5600,5600,5600,5600,0
20230828,145900,400315130,5600,5590,5600,5590,50
20230828,145800,400035150,5600,5600,5600,5600,0
20230828,145700,400035150,5600,5600,5600,5600,0
20230828,145600,400035150,5600,5600,5600,5600,0
20230828,145500,400035150,5600,5590,5600,5590,7
20230828,145400,399996010,5590,5590,5590,5590,108
20230828,145300,399392290,5600,5590,5600,5590,51
20230828,145200,399107190,5590,5590,5590,5590,84
20230828,145100,398637630,5600,5600,5600,5600,11
20230828,145000,398576030,5590,5590,5590,5590,3
20230828,144900,398559260,5590,5600,5600,5590,13
20230828,144800,398486490,5600,5600,5600,5600,1
20230828,144700,398480890,5590,5590,5600,5580,204
20230828,144600,397341360,5600,5600,5600,5600,0
20230828,144500,397341360,5600,5590,5600,5590,3
20230828,144400,397324570,5570,5570,5570,5570,0
20230828,144300,397324570,5570,5570,5570,5570,0
20230828,144200,397324570,5570,5570,5570,5570,0
20230828,144100,397324570,5570,5570,5570,5570,0
20230828,144000,397324570,5570,5580,5580,5570,203
20230828,143900,396193400,5600,5600,5600,5600,0
20230828,143800,396193400,5600,5600,5600,5600,0
20230828,143700,396193400,5600,5600,5600,5600,0
20230828,143600,396193400,5600,5600,5600,5600,0
20230828,143500,396193400,5600,5600,5600,5600,0
20230828,143400,396193400,5600,5600,5600,5600,0
20230828,143300,396193400,5600,5600,5600,5600,0
20230828,143200,396193400,5600,5590,5600,5590,439
20230828,143100,393739380,5590,5590,5590,5590,93
20230828,143000,393219510,5590,5580,5590,5580,2
20230828,142900,393208340,5590,5590,5590,5590,50
20230828,142800,392928840,5590,5590,5590,5590,0
20230828,142700,392928840,5590,5590,5590,5590,0
20230828,142600,392928840,5590,5590,5590,5590,0
20230828,142500,392928840,5590,5590,5590,5590,0
20230828,142400,392928840,5590,5590,5590,5590,1
20230828,142300,392923250,5590,5590,5590,5590,5
20230828,142200,392895300,5600,5600,5600,5600,0
20230828,142100,392895300,5600,5600,5600,5600,0
20230828,142000,392895300,5600,5600,5600,5600,0
20230828,141900,392895300,5600,5600,5600,5600,0
20230828,141800,392895300,5600,5600,5600,5600,0
20230828,141700,392895300,5600,5600,5600,5600,0
20230828,141600,392895300,5600,5600,5600,5600,0
20230828,141500,392895300,5600,5600,5600,5600,0
20230828,141400,392895300,5600,5600,5600,5600,1
20230828,141300,392889700,5590,5590,5590,5590,58
20230828,141200,392565480,5590,5590,5590,5590,1
20230828,141100,392559890,5590,5590,5590,5590,0
20230828,141000,392559890,5590,5600,5600,5590,160
20230828,140900,391665390,5600,5600,5600,5600,1
20230828,140800,391659790,5610,5610,5610,5610,0
20230828,140700,391659790,5610,5580,5610,5580,6462
20230828,140600,355564140,5580,5580,5580,5580,0
20230828,140500,355564140,5580,5560,5580,5560,17
20230828,140400,355469600,5560,5560,5560,5560,10
20230828,140300,355414000,5560,5560,5560,5560,0
20230828,140200,355414000,5560,5560,5560,5560,0
20230828,140100,355414000,5560,5560,5560,5560,0
20230828,140000,355414000,5560,5560,5560,5560,0
20230828,135900,355414000,5560,5560,5560,5560,0
20230828,135800,355414000,5560,5560,5560,5560,1
20230828,135700,355408440,5540,5540,5540,5540,0
20230828,135600,355408440,5540,5540,5540,5540,500
20230828,135500,352638440,5560,5560,5560,5560,0
20230828,135400,352638440,5560,5550,5560,5550,11
20230828,135300,352577380,5550,5550,5550,5550,0
20230828,135200,352577380,5550,5550,5550,5550,1
20230828,135100,352571830,5540,5540,5540,5540,42
20230828,135000,352339150,5550,5550,5550,5550,0
20230828,134900,352339150,5550,5550,5550,5550,14
20230828,134800,352261450,5550,5550,5550,5550,100
20230828,134700,351706450,5560,5560,5560,5560,0
20230828,134600,351706450,5560,5560,5560,5560,1
20230828,134500,351700890,5560,5560,5560,5560,0
20230828,134400,351700890,5560,5560,5560,5560,10
20230828,134300,351645290,5560,5560,5560,5560,6
20230828,134200,351611930,5560,5560,5560,5560,0
20230828,134100,351611930,5560,5560,5560,5560,0
20230828,134000,351611930,5560,5560,5560,5560,1
20230828,133900,351606370,5520,5540,5540,5520,2073
20230828,133800,340140390,5540,5540,5540,5540,0
20230828,133700,340140390,5540,5540,5540,5540,0
20230828,133600,340140390,5540,5540,5540,5540,0
20230828,133500,340140390,5540,5540,5540,5540,680
20230828,133400,336373190,5540,5540,5540,5540,0
20230828,133300,336373190,5540,5540,5540,5540,473
20230828,133200,333752770,5570,5570,5570,5570,0
20230828,133100,333752770,5570,5570,5570,5570,0
20230828,133000,333752770,5570,5560,5570,5560,7
20230828,132900,333713840,5560,5540,5560,5540,589
20230828,132800,330450760,5540,5540,5540,5540,527
20230828,132700,327531180,5540,5550,5550,5540,894
20230828,132600,322577590,5550,5560,5560,5550,24
20230828,132500,322444160,5570,5570,5570,5570,2
20230828,132400,322433020,5560,5570,5570,5560,5
20230828,132300,322405190,5570,5570,5570,5570,0
20230828,132200,322405190,5570,5570,5570,5570,4
20230828,132100,322382910,5570,5570,5570,5570,0
20230828,132000,322382910,5570,5570,5570,5570,0
20230828,131900,322382910,5570,5570,5570,5570,10
20230828,131800,322327210,5570,5570,5570,5570,0
20230828,131700,322327210,5570,5570,5570,5570,0
20230828,131600,322327210,5570,5570,5570,5570,100
20230828,131500,321770210,5570,5570,5570,5570,0
20230828,131400,321770210,5570,5570,5570,5560,4
20230828,131300,321747950,5560,5550,5560,5550,71
20230828,131200,321353880,5570,5570,5570,5570,0
20230828,131100,321353880,5570,5570,5570,5570,0
20230828,131000,321353880,5570,5570,5570,5570,0
20230828,130900,321353880,5570,5570,5570,5570,0
20230828,130800,321353880,5570,5570,5570,5570,10
20230828,130700,321298180,5580,5580,5580,5580,0
20230828,130600,321298180,5580,5580,5580,5580,0
20230828,130500,321298180,5580,5580,5580,5580,0
20230828,130400,321298180,5580,5580,5580,5580,0
20230828,130300,321298180,5580,5570,5580,5570,11
20230828,130200,321236900,5540,5540,5540,5540,0
20230828,130100,321236900,5540,5540,5540,5540,0
20230828,130000,321236900,5540,5540,5540,5540,1267
20230828,125900,314217720,5580,5550,5580,5540,1001
20230828,125800,308671290,5580,5580,5580,5580,1
20230828,125700,308665710,5560,5560,5560,5560,348
20230828,125600,306730830,5580,5580,5580,5580,109
20230828,125500,306122610,5570,5560,5570,5560,824
20230828,125400,301536920,5560,5560,5570,5560,300
20230828,125300,299867920,5570,5570,5570,5570,1
20230828,125200,299862350,5570,5570,5570,5570,0
20230828,125100,299862350,5570,5570,5570,5570,278
20230828,125000,298313890,5560,5560,5560,5560,0
20230828,124900,298313890,5560,5560,5560,5560,0
20230828,124800,298313890,5560,5560,5560,5560,9
20230828,124700,298263850,5570,5570,5570,5570,0
20230828,124600,298263850,5570,5570,5570,5570,255
20230828,124500,296843500,5570,5570,5570,5570,1
20230828,124400,296837930,5540,5560,5560,5540,797
20230828,124300,292407330,5560,5560,5560,5560,239
20230828,124200,291078490,5530,5530,5530,5530,893
20230828,124100,286140200,5530,5530,5530,5530,17
20230828,124000,286046190,5570,5570,5570,5570,1
20230828,123900,286040620,5520,5520,5520,5520,0
20230828,123800,286040620,5520,5540,5550,5520,2917
20230828,123700,269899950,5530,5530,5530,5530,3827
20230828,123600,248736640,5540,5550,5550,5540,3244
20230828,123500,230753420,5550,5560,5560,5550,200
20230828,123400,229642930,5570,5570,5570,5570,0
20230828,123300,229642930,5570,5570,5570,5570,0
20230828,123200,229642930,5570,5570,5570,5570,1
20230828,123100,229637360,5570,5570,5570,5570,0
20230828,123000,229637360,5570,5570,5570,5570,0
20230828,122900,229637360,5570,5570,5570,5570,0
20230828,122800,229637360,5570,5570,5570,5570,0
20230828,122700,229637360,5570,5560,5570,5560,1170
20230828,122600,223132150,5570,5570,5570,5570,0
20230828,122500,223132150,5570,5570,5570,5570,0
20230828,122400,223132150,5570,5570,5570,5570,92
20230828,122300,222619710,5580,5580,5580,5580,0
20230828,122200,222619710,5580,5580,5580,5580,1
20230828,122100,222614130,5570,5570,5570,5570,0
20230828,122000,222614130,5570,5570,5570,5570,10
20230828,121900,222558430,5580,5570,5580,5570,2
20230828,121800,222547280,5570,5570,5570,5570,30
20230828,121700,222380180,5570,5570,5570,5570,0
20230828,121600,222380180,5570,5570,5570,5570,4
20230828,121500,222357900,5580,5580,5580,5580,0
20230828,121400,222357900,5580,5580,5580,5580,0
20230828,121300,222357900,5580,5580,5580,5580,1
20230828,121200,222352320,5570,5570,5570,5570,8
20230828,121100,222307760,5570,5580,5580,5570,6
20230828,121000,222274330,5570,5570,5570,5570,235
20230828,120900,220965380,5580,5580,5580,5580,0
20230828,120800,220965380,5580,5580,5580,5580,0
20230828,120700,220965380,5580,5580,5580,5580,0
20230828,120600,220965380,5580,5580,5580,5580,0
20230828,120500,220965380,5580,5580,5580,5580,106
20230828,120400,220373900,5590,5590,5590,5590,0
20230828,120300,220373900,5590,5590,5590,5590,0
20230828,120200,220373900,5590,5590,5590,5590,238
20230828,120100,219043480,5590,5590,5590,5590,0
20230828,120000,219043480,5590,5590,5590,5590,0
20230828,115900,219043480,5590,5590,5590,5590,0
20230828,115800,219043480,5590,5590,5590,5590,0
20230828,115700,219043480,5590,5590,5590,5590,0
20230828,115600,219043480,5590,5590,5590,5590,0
20230828,115500,219043480,5590,5600,5600,5590,3672
20230828,115400,198516700,5610,5610,5610,5590,506
20230828,115300,195687010,5610,5610,5610,5610,39
20230828,115200,195468220,5590,5590,5590,5590,1
20230828,115100,195462630,5600,5600,5600,5600,50
20230828,115000,195182630,5600,5590,5600,5590,31
20230828,114900,195009330,5600,5600,5600,5600,30
20230828,114800,194841330,5600,5610,5610,5590,950
20230828,114700,189513530,5610,5610,5610,5610,0
20230828,114600,189513530,5610,5560,5610,5560,2664
20230828,114500,174701640,5550,5560,5560,5550,2984
20230828,114400,158136520,5580,5580,5580,5580,0
20230828,114300,158136520,5580,5580,5580,5580,1
20230828,114200,158130940,5550,5590,5590,5550,3472
20230828,114100,138841930,5610,5610,5610,5610,0
20230828,114000,138841930,5610,5610,5610,5610,0
20230828,113900,138841930,5610,5610,5610,5610,0
20230828,113800,138841930,5610,5590,5610,5590,53
20230828,113700,138545640,5610,5610,5610,5610,0
20230828,113600,138545640,5610,5610,5610,5610,0
20230828,113500,138545640,5610,5610,5610,5610,0
20230828,113400,138545640,5610,5610,5610,5610,1
20230828,113300,138540030,5600,5600,5600,5600,10
20230828,113200,138484030,5590,5590,5590,5590,542
20230828,113100,135454250,5600,5600,5600,5600,526
20230828,113000,132508650,5610,5630,5630,5610,10
20230828,112900,132452490,5630,5620,5630,5610,1031
20230828,112800,126668450,5630,5630,5630,5630,3
20230828,112700,126651560,5630,5630,5630,5630,3
20230828,112600,126634670,5630,5630,5630,5630,3
20230828,112500,126617780,5630,5630,5630,5630,3
20230828,112400,126600890,5630,5630,5630,5630,3
20230828,112300,126584000,5630,5630,5630,5630,3
20230828,112200,126567110,5620,5630,5630,5620,103
20230828,112100,125988220,5630,5630,5630,5630,3
20230828,112000,125971330,5630,5630,5630,5630,3
20230828,111900,125954440,5630,5630,5630,5630,3
20230828,111800,125937550,5630,5630,5630,5630,3
20230828,111700,125920660,5630,5630,5630,5630,3
20230828,111600,125903770,5630,5630,5630,5630,3
20230828,111500,125886880,5630,5630,5630,5630,3
20230828,111400,125869990,5630,5630,5630,5630,4
20230828,111300,125847470,5630,5630,5630,5630,3
20230828,111200,125830580,5630,5630,5630,5620,5
20230828,111100,125802440,5630,5630,5630,5630,180
20230828,111000,124789040,5630,5630,5630,5630,23
20230828,110900,124659550,5630,5630,5630,5630,3
20230828,110800,124642660,5630,5630,5630,5630,3
20230828,110700,124625770,5630,5630,5630,5630,3
20230828,110600,124608880,5630,5620,5630,5620,4
20230828,110500,124586390,5620,5620,5620,5620,3
20230828,110400,124569530,5630,5630,5630,5630,3
20230828,110300,124552640,5630,5640,5640,5630,104
20230828,110200,123967090,5620,5620,5620,5620,3
20230828,110100,123950230,5620,5630,5640,5610,511
20230828,110000,121083340,5640,5630,5640,5630,23
20230828,105900,120953640,5640,5640,5640,5640,3
20230828,105800,120936720,5640,5640,5640,5640,3
20230828,105700,120919800,5640,5640,5640,5640,3
20230828,105600,120902880,5620,5620,5620,5620,206
20230828,105500,119745160,5620,5640,5640,5620,214
20230828,105400,118542420,5640,5650,5650,5640,4
20230828,105300,118519830,5650,5650,5650,5650,3
20230828,105200,118502880,5650,5650,5650,5650,3
20230828,105100,118485930,5650,5650,5650,5650,3
20230828,105000,118468980,5640,5640,5640,5640,17
20230828,104900,118373100,5640,5640,5640,5640,3
20230828,104800,118356180,5650,5650,5650,5650,3
20230828,104700,118339230,5640,5640,5640,5640,148
20230828,104600,117504510,5640,5640,5640,5640,3
20230828,104500,117487590,5640,5640,5640,5640,3
20230828,104400,117470670,5640,5640,5640,5640,3
20230828,104300,117453750,5640,5640,5640,5640,3
20230828,104200,117436830,5630,5640,5640,5630,726
20230828,104100,113349420,5640,5640,5640,5640,3
20230828,104000,113332500,5640,5640,5640,5640,3
20230828,103900,113315580,5640,5640,5640,5640,3
20230828,103800,113298660,5640,5640,5640,5640,3
20230828,103700,113281740,5640,5640,5640,5640,6
20230828,103600,113247900,5640,5640,5640,5640,3
20230828,103500,113230980,5640,5640,5640,5640,3
20230828,103400,113214060,5640,5640,5640,5640,3
20230828,103300,113197140,5640,5640,5640,5640,3
20230828,103200,113180220,5620,5650,5650,5620,520
20230828,103100,110249350,5650,5650,5650,5650,91
20230828,103000,109735200,5650,5650,5650,5650,4
20230828,102900,109712600,5650,5650,5650,5650,3
20230828,102800,109695650,5650,5650,5650,5650,3
20230828,102700,109678700,5650,5650,5650,5650,3
20230828,102600,109661750,5650,5650,5650,5650,91
20230828,102500,109147600,5650,5660,5660,5640,2174
20230828,102400,96865680,5660,5660,5660,5660,8
20230828,102300,96820400,5660,5660,5660,5660,3
20230828,102200,96803420,5660,5660,5660,5660,3
20230828,102100,96786440,5660,5660,5660,5650,125
20230828,102000,96080140,5660,5670,5670,5660,63
20230828,101900,95723520,5670,5660,5670,5660,1086
20230828,101800,89568760,5660,5670,5670,5660,460
20230828,101700,86965120,5660,5660,5660,5660,48
20230828,101600,86693440,5670,5670,5670,5670,4
20230828,101500,86670760,5660,5670,5670,5660,585
20230828,101400,83359560,5670,5680,5680,5670,445
20230828,101300,80836170,5670,5670,5670,5670,466
20230828,101200,78193950,5660,5660,5660,5660,44
20230828,101100,77944910,5660,5660,5660,5660,47
20230828,101000,77678890,5660,5660,5660,5660,164
20230828,100900,76750650,5640,5660,5660,5640,505
20230828,100800,73902370,5660,5650,5660,5650,1063
20230828,100700,67892420,5640,5640,5640,5640,299
20230828,100600,66206060,5640,5640,5640,5640,5
20230828,100500,66177860,5640,5640,5640,5640,9
20230828,100400,66127100,5640,5640,5640,5640,4
20230828,100300,66104540,5640,5640,5640,5640,4
20230828,100200,66081980,5640,5640,5640,5640,4
20230828,100100,66059420,5640,5640,5640,5640,4
20230828,100000,66036860,5630,5630,5630,5630,195
20230828,095900,64939010,5630,5630,5630,5630,0
20230828,095800,64939010,5630,5630,5630,5630,1
20230828,095700,64933380,5610,5620,5620,5610,150
20230828,095600,64090800,5630,5630,5630,5630,19
20230828,095500,63983830,5630,5630,5630,5630,0
20230828,095400,63983830,5630,5630,5640,5630,50
20230828,095300,63702230,5630,5620,5630,5620,82
20230828,095200,63240770,5620,5620,5620,5620,0
20230828,095100,63240770,5620,5620,5620,5620,51
20230828,095000,62954150,5620,5620,5620,5620,0
20230828,094900,62954150,5620,5640,5640,5620,110
20230828,094800,62335510,5640,5640,5640,5640,145
20230828,094700,61517710,5620,5620,5620,5620,128
20230828,094600,60798350,5620,5620,5620,5620,118
20230828,094500,60135190,5640,5640,5640,5640,1
20230828,094400,60129550,5620,5620,5620,5620,0
20230828,094300,60129550,5620,5620,5620,5620,52
20230828,094200,59837310,5630,5630,5630,5630,116
20230828,094100,59184230,5640,5640,5640,5640,0
20230828,094000,59184230,5640,5640,5640,5630,605
20230828,093900,55772560,5640,5640,5640,5640,20
20230828,093800,55659760,5640,5630,5640,5630,92
20230828,093700,55141750,5620,5620,5620,5620,74
20230828,093600,54725870,5620,5620,5620,5620,0
20230828,093500,54725870,5620,5620,5620,5620,19
20230828,093400,54619090,5630,5620,5630,5620,65
20230828,093300,54253290,5630,5630,5630,5620,424
20230828,093200,51867070,5620,5630,5630,5620,406
20230828,093100,49581300,5630,5630,5640,5630,280
20230828,093000,48004130,5630,5630,5630,5630,0
20230828,092900,48004130,5630,5630,5630,5630,90
20230828,092800,47497430,5630,5630,5630,5630,50
20230828,092700,47215930,5630,5610,5630,5610,114
20230828,092600,46574650,5620,5590,5620,5590,1971
20230828,092500,35511630,5610,5610,5610,5580,2794
20230828,092400,19921050,5590,5600,5610,5590,225
20230828,092300,18661380,5600,5600,5600,5600,458
20230828,092200,16096580,5590,5590,5590,5590,43
20230828,092100,15856210,5570,5570,5570,5570,48
20230828,092000,15588850,5580,5580,5580,5580,520
20230828,091900,12687250,5580,5600,5600,5580,26
20230828,091800,12542150,5600,5600,5600,5600,50
20230828,091700,12262150,5600,5600,5600,5600,21
20230828,091600,12144550,5580,5580,5580,5580,0
20230828,091500,12144550,5580,5580,5580,5580,151
20230828,091400,11301970,5580,5580,5580,5580,0
20230828,091300,11301970,5580,5580,5580,5580,10
20230828,091200,11246170,5560,5580,5580,5560,2
20230828,091100,11235030,5550,5550,5550,5550,0
20230828,091000,11235030,5550,5550,5550,5550,0
20230828,090900,11235030,5550,5550,5550,5550,1
20230828,090800,11229480,5570,5570,5570,5570,0
20230828,090700,11229480,5570,5570,5570,5570,28
20230828,090600,11073520,5570,5570,5620,5570,361
20230828,090500,9057830,5570,5560,5570,5550,224
20230828,090400,7814470,5570,5580,5580,5570,248
20230828,090300,6432330,5600,5600,5600,5600,115
20230828,090200,5788330,5600,5600,5600,5600,174
20230828,090100,4813930,5610,5620,5620,5610,101
20230828,090000,4246710,5620,5630,5630,5620,257