KissMeData/010640/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,185300,403820520,5630,5630,5630,5630,750
20230830,185200,403820520,5630,5630,5630,5630,0
20230830,185100,403820520,5630,5630,5630,5630,0
20230830,185000,403820520,5630,5630,5630,5630,0
20230830,184900,403820520,5630,5630,5630,5630,0
20230830,184800,403820520,5630,5630,5630,5630,0
20230830,184700,403820520,5630,5630,5630,5630,0
20230830,184600,403820520,5630,5630,5630,5630,0
20230830,184500,403820520,5630,5630,5630,5630,0
20230830,184400,403820520,5630,5630,5630,5630,0
20230830,184300,403820520,5630,5630,5630,5630,0
20230830,184200,403820520,5630,5630,5630,5630,0
20230830,184100,403820520,5630,5630,5630,5630,0
20230830,184000,403820520,5630,5630,5630,5630,0
20230830,183900,403820520,5630,5630,5630,5630,0
20230830,183800,403820520,5630,5630,5630,5630,0
20230830,183700,403820520,5630,5630,5630,5630,0
20230830,183600,403820520,5630,5630,5630,5630,0
20230830,183500,403820520,5630,5630,5630,5630,0
20230830,183400,403820520,5630,5630,5630,5630,0
20230830,183300,403820520,5630,5630,5630,5630,0
20230830,183200,403820520,5630,5630,5630,5630,0
20230830,183100,403820520,5630,5630,5630,5630,0
20230830,183000,403820520,5630,5630,5630,5630,0
20230830,182900,403820520,5630,5630,5630,5630,0
20230830,182800,403820520,5630,5630,5630,5630,0
20230830,182700,403820520,5630,5630,5630,5630,0
20230830,182600,403820520,5630,5630,5630,5630,0
20230830,182500,403820520,5630,5630,5630,5630,0
20230830,182400,403820520,5630,5630,5630,5630,0
20230830,182300,403820520,5630,5630,5630,5630,750
20230830,182200,403820520,5630,5630,5630,5630,0
20230830,182100,403820520,5630,5630,5630,5630,0
20230830,182000,403820520,5630,5630,5630,5630,0
20230830,181900,403820520,5630,5630,5630,5630,0
20230830,181800,403820520,5630,5630,5630,5630,0
20230830,181700,403820520,5630,5630,5630,5630,0
20230830,181600,403820520,5630,5630,5630,5630,0
20230830,181500,403820520,5630,5630,5630,5630,0
20230830,181400,403820520,5630,5630,5630,5630,0
20230830,181300,403820520,5630,5630,5630,5630,0
20230830,181200,403820520,5630,5630,5630,5630,0
20230830,181100,403820520,5630,5630,5630,5630,0
20230830,181000,403820520,5630,5630,5630,5630,0
20230830,180900,403820520,5630,5630,5630,5630,0
20230830,180800,403820520,5630,5630,5630,5630,0
20230830,180700,403820520,5630,5630,5630,5630,0
20230830,180600,403820520,5630,5630,5630,5630,0
20230830,180500,403820520,5630,5630,5630,5630,0
20230830,180400,403820520,5630,5630,5630,5630,0
20230830,180300,403820520,5630,5630,5630,5630,0
20230830,180200,403820520,5630,5630,5630,5630,0
20230830,180100,403820520,5630,5630,5630,5630,0
20230830,180000,403820520,5630,5630,5630,5630,0
20230830,175900,403820520,5630,5630,5630,5630,0
20230830,175800,403820520,5630,5630,5630,5630,0
20230830,175700,403820520,5630,5630,5630,5630,0
20230830,175600,403820520,5630,5630,5630,5630,0
20230830,175500,403820520,5630,5630,5630,5630,0
20230830,175400,403820520,5630,5630,5630,5630,0
20230830,175300,403820520,5630,5630,5630,5630,750
20230830,175200,403820520,5630,5630,5630,5630,0
20230830,175100,403820520,5630,5630,5630,5630,0
20230830,175000,403820520,5630,5630,5630,5630,0
20230830,174900,403820520,5630,5630,5630,5630,0
20230830,174800,403820520,5630,5630,5630,5630,0
20230830,174700,403820520,5630,5630,5630,5630,0
20230830,174600,403820520,5630,5630,5630,5630,0
20230830,174500,403820520,5630,5630,5630,5630,0
20230830,174400,403820520,5630,5630,5630,5630,0
20230830,174300,403820520,5630,5630,5630,5630,0
20230830,174200,403820520,5630,5630,5630,5630,0
20230830,174100,403820520,5630,5630,5630,5630,0
20230830,174000,403820520,5630,5630,5630,5630,0
20230830,173900,403820520,5630,5630,5630,5630,0
20230830,173800,403820520,5630,5630,5630,5630,0
20230830,173700,403820520,5630,5630,5630,5630,0
20230830,173600,403820520,5630,5630,5630,5630,0
20230830,173500,403820520,5630,5630,5630,5630,0
20230830,173400,403820520,5630,5630,5630,5630,0
20230830,173300,403820520,5630,5630,5630,5630,0
20230830,173200,403820520,5630,5630,5630,5630,0
20230830,173100,403820520,5630,5630,5630,5630,0
20230830,173000,403820520,5630,5630,5630,5630,0
20230830,172900,403820520,5630,5630,5630,5630,0
20230830,172800,403820520,5630,5630,5630,5630,0
20230830,172700,403820520,5630,5630,5630,5630,0
20230830,172600,403820520,5630,5630,5630,5630,0
20230830,172500,403820520,5630,5630,5630,5630,0
20230830,172400,403820520,5630,5630,5630,5630,0
20230830,172300,403820520,5630,5630,5630,5630,750
20230830,172200,403820520,5630,5630,5630,5630,0
20230830,172100,403820520,5630,5630,5630,5630,0
20230830,172000,403820520,5630,5630,5630,5630,0
20230830,171900,403820520,5630,5630,5630,5630,0
20230830,171800,403820520,5630,5630,5630,5630,0
20230830,171700,403820520,5630,5630,5630,5630,0
20230830,171600,403820520,5630,5630,5630,5630,0
20230830,171500,403820520,5630,5630,5630,5630,0
20230830,171400,403820520,5630,5630,5630,5630,0
20230830,171300,403820520,5630,5630,5630,5630,0
20230830,171200,403820520,5630,5630,5630,5630,0
20230830,171100,403820520,5630,5630,5630,5630,0
20230830,171000,403820520,5630,5630,5630,5630,0
20230830,170900,403820520,5630,5630,5630,5630,0
20230830,170800,403820520,5630,5630,5630,5630,0
20230830,170700,403820520,5630,5630,5630,5630,0
20230830,170600,403820520,5630,5630,5630,5630,0
20230830,170500,403820520,5630,5630,5630,5630,0
20230830,170400,403820520,5630,5630,5630,5630,0
20230830,170300,403820520,5630,5630,5630,5630,0
20230830,170200,403820520,5630,5630,5630,5630,0
20230830,170100,403820520,5630,5630,5630,5630,0
20230830,170000,403820520,5630,5630,5630,5630,0
20230830,165900,403820520,5630,5630,5630,5630,0
20230830,165800,403820520,5630,5630,5630,5630,0
20230830,165700,403820520,5630,5630,5630,5630,0
20230830,165600,403820520,5630,5630,5630,5630,0
20230830,165500,403820520,5630,5630,5630,5630,0
20230830,165400,403820520,5630,5630,5630,5630,0
20230830,165300,403820520,5630,5630,5630,5630,750
20230830,165200,403820520,5630,5630,5630,5630,0
20230830,165100,403820520,5630,5630,5630,5630,0
20230830,165000,403820520,5630,5630,5630,5630,0
20230830,164900,403820520,5630,5630,5630,5630,0
20230830,164800,403820520,5630,5630,5630,5630,0
20230830,164700,403820520,5630,5630,5630,5630,0
20230830,164600,403820520,5630,5630,5630,5630,0
20230830,164500,403820520,5630,5630,5630,5630,0
20230830,164400,403820520,5630,5630,5630,5630,0
20230830,164300,403820520,5630,5630,5630,5630,0
20230830,164200,403820520,5630,5630,5630,5630,0
20230830,164100,403820520,5630,5630,5630,5630,0
20230830,164000,403820520,5630,5630,5630,5630,0
20230830,163900,403820520,5630,5630,5630,5630,0
20230830,163800,403820520,5630,5630,5630,5630,0
20230830,163700,403820520,5630,5630,5630,5630,0
20230830,163600,403820520,5630,5630,5630,5630,0
20230830,163500,403820520,5630,5630,5630,5630,0
20230830,163400,403820520,5630,5630,5630,5630,0
20230830,163300,403820520,5630,5630,5630,5630,0
20230830,163200,403820520,5630,5630,5630,5630,0
20230830,163100,403820520,5630,5630,5630,5630,0
20230830,163000,403820520,5630,5630,5630,5630,0
20230830,162900,403820520,5630,5630,5630,5630,0
20230830,162800,403820520,5630,5630,5630,5630,0
20230830,162700,403820520,5630,5630,5630,5630,0
20230830,162600,403820520,5630,5630,5630,5630,0
20230830,162500,403820520,5630,5630,5630,5630,0
20230830,162400,403820520,5630,5630,5630,5630,0
20230830,162300,403820520,5630,5630,5630,5630,750
20230830,162200,403820520,5630,5630,5630,5630,0
20230830,162100,403820520,5630,5630,5630,5630,0
20230830,162000,403820520,5630,5630,5630,5630,0
20230830,161900,403820520,5630,5630,5630,5630,0
20230830,161800,403820520,5630,5630,5630,5630,0
20230830,161700,403820520,5630,5630,5630,5630,0
20230830,161600,403820520,5630,5630,5630,5630,0
20230830,161500,403820520,5630,5630,5630,5630,0
20230830,161400,403820520,5630,5630,5630,5630,0
20230830,161300,403820520,5630,5630,5630,5630,0
20230830,161200,403820520,5630,5630,5630,5630,0
20230830,161100,403820520,5630,5630,5630,5630,0
20230830,161000,403820520,5630,5630,5630,5630,0
20230830,160900,403820520,5630,5630,5630,5630,0
20230830,160800,403820520,5630,5630,5630,5630,0
20230830,160700,403820520,5630,5630,5630,5630,0
20230830,160600,403820520,5630,5630,5630,5630,0
20230830,160500,403820520,5630,5630,5630,5630,0
20230830,160400,403820520,5630,5630,5630,5630,0
20230830,160300,403820520,5630,5630,5630,5630,0
20230830,160200,403820520,5630,5630,5630,5630,0
20230830,160100,403820520,5630,5630,5630,5630,0
20230830,160000,403820520,5630,5630,5630,5630,0
20230830,155900,403820520,5630,5630,5630,5630,0
20230830,155800,403820520,5630,5630,5630,5630,0
20230830,155700,403820520,5630,5630,5630,5630,0
20230830,155600,403820520,5630,5630,5630,5630,0
20230830,155500,403820520,5630,5630,5630,5630,0
20230830,155400,403820520,5630,5630,5630,5630,0
20230830,155300,403820520,5630,5630,5630,5630,750
20230830,155200,403820520,5630,5630,5630,5630,0
20230830,155100,403820520,5630,5630,5630,5630,0
20230830,155000,403820520,5630,5630,5630,5630,0
20230830,154900,403820520,5630,5630,5630,5630,0
20230830,154800,403820520,5630,5630,5630,5630,0
20230830,154700,403820520,5630,5630,5630,5630,0
20230830,154600,403820520,5630,5630,5630,5630,0
20230830,154500,403820520,5630,5630,5630,5630,0
20230830,154400,403820520,5630,5630,5630,5630,0
20230830,154300,403820520,5630,5630,5630,5630,0
20230830,154200,403820520,5630,5630,5630,5630,0
20230830,154100,403820520,5630,5630,5630,5630,0
20230830,154000,403820520,5630,5630,5630,5630,0
20230830,153900,403820520,5630,5630,5630,5630,0
20230830,153800,403820520,5630,5630,5630,5630,0
20230830,153700,403820520,5630,5630,5630,5630,0
20230830,153600,403820520,5630,5630,5630,5630,0
20230830,153500,403820520,5630,5630,5630,5630,0
20230830,153400,403820520,5630,5630,5630,5630,0
20230830,153300,403820520,5630,5630,5630,5630,0
20230830,153200,403820520,5630,5630,5630,5630,0
20230830,153100,403820520,5630,5630,5630,5630,0
20230830,153000,403820520,5630,5630,5630,5630,750
20230830,152900,399598020,5620,5620,5620,5620,0
20230830,152800,399598020,5620,5620,5620,5620,0
20230830,152700,399598020,5620,5620,5620,5620,0
20230830,152600,399598020,5620,5620,5620,5620,0
20230830,152500,399598020,5620,5620,5620,5620,0
20230830,152400,399598020,5620,5620,5620,5620,0
20230830,152300,399598020,5620,5620,5620,5620,0
20230830,152200,399598020,5620,5620,5620,5620,0
20230830,152100,399598020,5620,5620,5620,5620,0
20230830,152000,399598020,5620,5620,5620,5620,0
20230830,151900,399598020,5620,5620,5620,5620,7
20230830,151800,399558680,5620,5600,5620,5600,590
20230830,151700,396252890,5610,5610,5610,5610,0
20230830,151600,396252890,5610,5610,5610,5610,0
20230830,151500,396252890,5610,5610,5610,5610,287
20230830,151400,394642820,5590,5590,5590,5590,20
20230830,151300,394531020,5590,5590,5590,5590,0
20230830,151200,394531020,5590,5590,5590,5590,0
20230830,151100,394531020,5590,5590,5590,5590,0
20230830,151000,394531020,5590,5590,5590,5590,0
20230830,150900,394531020,5590,5590,5590,5590,998
20230830,150800,388952200,5590,5590,5590,5590,104
20230830,150700,388370840,5600,5600,5600,5600,171
20230830,150600,387413240,5590,5610,5610,5590,1720
20230830,150500,377777430,5610,5620,5620,5600,866
20230830,150400,372919900,5610,5610,5610,5610,100
20230830,150300,372358900,5610,5610,5610,5610,0
20230830,150200,372358900,5610,5610,5610,5610,0
20230830,150100,372358900,5610,5610,5610,5610,0
20230830,150000,372358900,5610,5610,5610,5610,0
20230830,145900,372358900,5610,5610,5610,5610,0
20230830,145800,372358900,5610,5610,5610,5610,0
20230830,145700,372358900,5610,5610,5610,5610,0
20230830,145600,372358900,5610,5610,5610,5610,0
20230830,145500,372358900,5610,5610,5610,5610,0
20230830,145400,372358900,5610,5620,5620,5610,297
20230830,145300,370690610,5620,5620,5620,5620,0
20230830,145200,370690610,5620,5620,5620,5620,0
20230830,145100,370690610,5620,5620,5620,5620,0
20230830,145000,370690610,5620,5620,5620,5620,0
20230830,144900,370690610,5620,5620,5620,5620,130
20230830,144800,369960010,5640,5640,5640,5640,0
20230830,144700,369960010,5640,5640,5640,5640,90
20230830,144600,369452410,5620,5620,5620,5620,0
20230830,144500,369452410,5620,5620,5620,5620,0
20230830,144400,369452410,5620,5620,5620,5620,100
20230830,144300,368890410,5620,5620,5620,5620,100
20230830,144200,368328410,5630,5630,5630,5630,50
20230830,144100,368046910,5610,5610,5610,5610,0
20230830,144000,368046910,5610,5610,5610,5610,110
20230830,143900,367429810,5620,5620,5620,5620,50
20230830,143800,367148810,5620,5620,5620,5620,450
20230830,143700,364619810,5620,5620,5620,5620,40
20230830,143600,364395010,5650,5650,5650,5650,0
20230830,143500,364395010,5650,5650,5650,5650,0
20230830,143400,364395010,5650,5650,5650,5650,0
20230830,143300,364395010,5650,5650,5650,5650,0
20230830,143200,364395010,5650,5650,5650,5650,0
20230830,143100,364395010,5650,5650,5650,5650,0
20230830,143000,364395010,5650,5650,5650,5650,0
20230830,142900,364395010,5650,5650,5650,5650,0
20230830,142800,364395010,5650,5650,5650,5650,0
20230830,142700,364395010,5650,5650,5650,5650,0
20230830,142600,364395010,5650,5650,5650,5650,0
20230830,142500,364395010,5650,5650,5650,5650,1
20230830,142400,364389360,5640,5640,5640,5640,0
20230830,142300,364389360,5640,5640,5640,5640,0
20230830,142200,364389360,5640,5640,5640,5640,0
20230830,142100,364389360,5640,5640,5640,5640,0
20230830,142000,364389360,5640,5640,5640,5640,1
20230830,141900,364383720,5620,5620,5620,5620,0
20230830,141800,364383720,5620,5620,5650,5620,202
20230830,141700,363248450,5620,5620,5620,5620,500
20230830,141600,360438450,5650,5650,5650,5650,0
20230830,141500,360438450,5650,5650,5650,5650,1
20230830,141400,360432800,5650,5650,5650,5650,0
20230830,141300,360432800,5650,5650,5650,5650,0
20230830,141200,360432800,5650,5640,5650,5640,2
20230830,141100,360421510,5620,5630,5630,5620,96
20230830,141000,359881350,5650,5650,5650,5650,0
20230830,140900,359881350,5650,5650,5650,5650,1
20230830,140800,359875700,5630,5640,5650,5630,147
20230830,140700,359047570,5640,5640,5640,5640,0
20230830,140600,359047570,5640,5640,5640,5640,70
20230830,140500,358652770,5650,5650,5650,5650,6
20230830,140400,358618870,5640,5640,5640,5640,0
20230830,140300,358618870,5640,5640,5640,5640,54
20230830,140200,358314310,5650,5650,5650,5650,0
20230830,140100,358314310,5650,5650,5650,5650,0
20230830,140000,358314310,5650,5650,5650,5650,0
20230830,135900,358314310,5650,5650,5650,5650,0
20230830,135800,358314310,5650,5650,5650,5650,0
20230830,135700,358314310,5650,5660,5660,5650,4
20230830,135600,358291700,5650,5650,5650,5650,10
20230830,135500,358235200,5650,5650,5650,5650,0
20230830,135400,358235200,5650,5650,5650,5650,0
20230830,135300,358235200,5650,5650,5650,5650,50
20230830,135200,357952700,5660,5660,5660,5660,0
20230830,135100,357952700,5660,5650,5660,5650,883
20230830,135000,352955920,5660,5660,5660,5660,0
20230830,134900,352955920,5660,5660,5660,5660,0
20230830,134800,352955920,5660,5660,5660,5660,0
20230830,134700,352955920,5660,5660,5660,5660,0
20230830,134600,352955920,5660,5660,5660,5660,0
20230830,134500,352955920,5660,5660,5660,5660,0
20230830,134400,352955920,5660,5660,5660,5660,0
20230830,134300,352955920,5660,5660,5660,5660,0
20230830,134200,352955920,5660,5660,5660,5660,0
20230830,134100,352955920,5660,5660,5660,5660,0
20230830,134000,352955920,5660,5660,5660,5660,1
20230830,133900,352950260,5660,5660,5660,5660,0
20230830,133800,352950260,5660,5620,5660,5610,695
20230830,133700,349049560,5650,5650,5650,5650,0
20230830,133600,349049560,5650,5650,5650,5650,1
20230830,133500,349043910,5610,5630,5630,5610,200
20230830,133400,347920700,5660,5660,5660,5660,1
20230830,133300,347915040,5660,5660,5660,5660,0
20230830,133200,347915040,5660,5660,5660,5660,1
20230830,133100,347909380,5660,5660,5660,5660,0
20230830,133000,347909380,5660,5660,5660,5660,0
20230830,132900,347909380,5660,5660,5660,5660,0
20230830,132800,347909380,5660,5660,5660,5660,0
20230830,132700,347909380,5660,5660,5660,5660,0
20230830,132600,347909380,5660,5660,5660,5660,0
20230830,132500,347909380,5660,5660,5660,5660,0
20230830,132400,347909380,5660,5660,5660,5660,0
20230830,132300,347909380,5660,5660,5660,5660,0
20230830,132200,347909380,5660,5660,5660,5660,1
20230830,132100,347903720,5660,5660,5660,5660,0
20230830,132000,347903720,5660,5660,5660,5660,10
20230830,131900,347847120,5660,5660,5660,5660,0
20230830,131800,347847120,5660,5660,5660,5660,0
20230830,131700,347847120,5660,5660,5660,5660,0
20230830,131600,347847120,5660,5660,5660,5660,0
20230830,131500,347847120,5660,5660,5660,5660,1
20230830,131400,347841460,5650,5650,5650,5650,10
20230830,131300,347784960,5650,5650,5650,5650,0
20230830,131200,347784960,5650,5650,5650,5650,9
20230830,131100,347734110,5650,5650,5650,5650,0
20230830,131000,347734110,5650,5650,5650,5650,0
20230830,130900,347734110,5650,5650,5650,5650,83
20230830,130800,347265160,5660,5670,5670,5660,3
20230830,130700,347248170,5660,5660,5670,5660,100
20230830,130600,346682160,5650,5650,5650,5650,0
20230830,130500,346682160,5650,5650,5650,5650,0
20230830,130400,346682160,5650,5650,5650,5650,0
20230830,130300,346682160,5650,5650,5660,5650,755
20230830,130200,342413150,5650,5650,5650,5650,0
20230830,130100,342413150,5650,5650,5650,5650,0
20230830,130000,342413150,5650,5650,5650,5650,10
20230830,125900,342356650,5650,5640,5650,5580,5001
20230830,125800,314288600,5660,5660,5660,5660,0
20230830,125700,314288600,5660,5660,5660,5660,0
20230830,125600,314288600,5660,5660,5660,5660,5
20230830,125500,314260300,5640,5640,5640,5640,0
20230830,125400,314260300,5640,5650,5650,5640,250
20230830,125300,312849930,5650,5650,5650,5650,176
20230830,125200,311855530,5660,5660,5660,5660,2
20230830,125100,311844210,5670,5670,5670,5670,0
20230830,125000,311844210,5670,5670,5670,5670,0
20230830,124900,311844210,5670,5670,5670,5670,0
20230830,124800,311844210,5670,5670,5670,5670,0
20230830,124700,311844210,5670,5670,5670,5670,0
20230830,124600,311844210,5670,5670,5670,5670,0
20230830,124500,311844210,5670,5670,5670,5670,15
20230830,124400,311759160,5680,5680,5680,5680,0
20230830,124300,311759160,5680,5680,5680,5680,0
20230830,124200,311759160,5680,5680,5680,5680,0
20230830,124100,311759160,5680,5680,5680,5680,0
20230830,124000,311759160,5680,5680,5680,5680,0
20230830,123900,311759160,5680,5680,5680,5680,0
20230830,123800,311759160,5680,5680,5680,5680,0
20230830,123700,311759160,5680,5680,5680,5680,1
20230830,123600,311753480,5670,5670,5670,5670,60
20230830,123500,311413280,5680,5680,5680,5680,0
20230830,123400,311413280,5680,5670,5680,5660,403
20230830,123300,309128260,5630,5670,5710,5630,5806
20230830,123200,276231710,5700,5700,5700,5700,200
20230830,123100,275091710,5700,5710,5710,5700,7
20230830,123000,275051800,5710,5660,5710,5660,4221
20230830,122900,251066350,5670,5650,5670,5650,201
20230830,122800,249930680,5670,5670,5670,5670,108
20230830,122700,249318320,5670,5660,5670,5660,201
20230830,122600,248180650,5670,5660,5670,5660,111
20230830,122500,247552380,5660,5660,5660,5660,1
20230830,122400,247546720,5640,5650,5650,5640,59
20230830,122300,247213440,5650,5650,5650,5650,300
20230830,122200,245518440,5670,5670,5670,5670,0
20230830,122100,245518440,5670,5670,5670,5670,10
20230830,122000,245461740,5670,5670,5670,5650,1092
20230830,121900,239290990,5670,5670,5670,5670,0
20230830,121800,239290990,5670,5670,5670,5670,0
20230830,121700,239290990,5670,5670,5670,5670,0
20230830,121600,239290990,5670,5650,5670,5650,296
20230830,121500,237618570,5680,5680,5680,5680,0
20230830,121400,237618570,5680,5660,5680,5650,103
20230830,121300,237035560,5680,5660,5680,5650,943
20230830,121200,231701800,5680,5680,5690,5680,202
20230830,121100,230554430,5690,5690,5690,5660,313
20230830,121000,228779740,5690,5680,5690,5680,233
20230830,120900,227455970,5690,5680,5690,5680,71
20230830,120800,227052680,5680,5680,5680,5680,30
20230830,120700,226882280,5690,5670,5690,5660,1747
20230830,120600,216981400,5670,5710,5710,5670,1596
20230830,120500,207893240,5720,5720,5750,5710,816
20230830,120400,203224010,5710,5670,5720,5670,3295
20230830,120300,184459300,5670,5660,5670,5660,8
20230830,120200,184414000,5670,5660,5680,5660,357
20230830,120100,182391390,5660,5660,5660,5660,2062
20230830,120000,170720470,5660,5640,5660,5630,798
20230830,115900,166213730,5650,5650,5650,5650,937
20230830,115800,160919680,5650,5620,5650,5620,2067
20230830,115700,149288900,5620,5620,5620,5620,137
20230830,115600,148518960,5630,5630,5630,5630,1
20230830,115500,148513330,5620,5620,5620,5620,9
20230830,115400,148462750,5630,5630,5630,5630,0
20230830,115300,148462750,5630,5630,5630,5620,243
20230830,115200,147094790,5640,5640,5640,5640,363
20230830,115100,145047470,5630,5630,5630,5630,13
20230830,115000,144974280,5630,5630,5630,5630,13
20230830,114900,144901090,5630,5620,5630,5620,352
20230830,114800,142921850,5600,5600,5600,5600,0
20230830,114700,142921850,5600,5600,5600,5600,0
20230830,114600,142921850,5600,5600,5600,5600,0
20230830,114500,142921850,5600,5600,5600,5600,2
20230830,114400,142910650,5610,5610,5610,5610,11
20230830,114300,142848940,5600,5600,5600,5600,0
20230830,114200,142848940,5600,5600,5600,5600,67
20230830,114100,142473740,5600,5600,5600,5600,193
20230830,114000,141392940,5610,5610,5610,5610,244
20230830,113900,140024100,5610,5610,5610,5610,256
20230830,113800,138587940,5620,5620,5620,5620,0
20230830,113700,138587940,5620,5620,5620,5620,0
20230830,113600,138587940,5620,5620,5620,5620,0
20230830,113500,138587940,5620,5620,5620,5620,1
20230830,113400,138582320,5620,5620,5620,5620,10
20230830,113300,138526120,5610,5610,5610,5610,30
20230830,113200,138357820,5620,5620,5620,5620,36
20230830,113100,138155500,5630,5630,5630,5630,214
20230830,113000,136950680,5630,5620,5630,5620,786
20230830,112900,132529960,5610,5610,5610,5610,0
20230830,112800,132529960,5610,5610,5610,5610,0
20230830,112700,132529960,5610,5610,5610,5610,0
20230830,112600,132529960,5610,5610,5610,5610,0
20230830,112500,132529960,5610,5610,5610,5610,0
20230830,112400,132529960,5610,5610,5610,5610,0
20230830,112300,132529960,5610,5610,5610,5610,0
20230830,112200,132529960,5610,5610,5610,5610,0
20230830,112100,132529960,5610,5610,5610,5610,0
20230830,112000,132529960,5610,5610,5610,5610,0
20230830,111900,132529960,5610,5610,5610,5610,0
20230830,111800,132529960,5610,5610,5610,5610,0
20230830,111700,132529960,5610,5610,5610,5610,300
20230830,111600,130846960,5600,5600,5600,5600,1
20230830,111500,130841360,5600,5600,5600,5600,1066
20230830,111400,124871760,5610,5610,5610,5610,41
20230830,111300,124641750,5610,5620,5620,5610,770
20230830,111200,120319460,5630,5630,5630,5630,1
20230830,111100,120313830,5630,5630,5630,5630,0
20230830,111000,120313830,5630,5630,5630,5630,0
20230830,110900,120313830,5630,5630,5630,5630,1
20230830,110800,120308200,5630,5630,5630,5630,0
20230830,110700,120308200,5630,5630,5630,5630,1
20230830,110600,120302570,5630,5630,5630,5630,1
20230830,110500,120296940,5630,5630,5630,5630,17
20230830,110400,120201230,5620,5610,5620,5610,1269
20230830,110300,113071200,5610,5610,5610,5610,597
20230830,110200,109722030,5610,5600,5610,5600,764
20230830,110100,105439180,5590,5590,5590,5590,4
20230830,110000,105416820,5590,5590,5590,5590,4
20230830,105900,105394460,5600,5600,5600,5600,110
20230830,105800,104778460,5600,5600,5600,5600,8
20230830,105700,104733660,5600,5600,5600,5600,0
20230830,105600,104733660,5600,5600,5600,5600,0
20230830,105500,104733660,5600,5590,5600,5590,365
20230830,105400,102689670,5590,5590,5590,5590,0
20230830,105300,102689670,5590,5590,5590,5590,36
20230830,105200,102488430,5590,5590,5590,5590,0
20230830,105100,102488430,5590,5590,5590,5590,0
20230830,105000,102488430,5590,5590,5590,5590,0
20230830,104900,102488430,5590,5590,5590,5590,0
20230830,104800,102488430,5590,5590,5590,5590,1
20230830,104700,102482840,5550,5550,5550,5550,19
20230830,104600,102377390,5600,5580,5600,5580,500
20230830,104500,99577730,5580,5580,5580,5580,0
20230830,104400,99577730,5580,5580,5580,5580,0
20230830,104300,99577730,5580,5580,5580,5580,0
20230830,104200,99577730,5580,5580,5580,5580,31
20230830,104100,99404750,5580,5580,5580,5580,0
20230830,104000,99404750,5580,5580,5580,5580,0
20230830,103900,99404750,5580,5580,5580,5580,1
20230830,103800,99399170,5580,5580,5580,5580,0
20230830,103700,99399170,5580,5580,5580,5580,0
20230830,103600,99399170,5580,5580,5580,5580,50
20230830,103500,99120170,5580,5580,5580,5580,0
20230830,103400,99120170,5580,5580,5580,5580,0
20230830,103300,99120170,5580,5580,5580,5580,0
20230830,103200,99120170,5580,5580,5580,5580,42
20230830,103100,98885810,5550,5550,5550,5550,0
20230830,103000,98885810,5550,5550,5550,5550,0
20230830,102900,98885810,5550,5580,5580,5550,812
20230830,102800,94371970,5570,5570,5570,5570,2848
20230830,102700,78508610,5560,5560,5560,5560,0
20230830,102600,78508610,5560,5560,5560,5560,0
20230830,102500,78508610,5560,5560,5560,5560,24
20230830,102400,78375170,5550,5550,5550,5550,0
20230830,102300,78375170,5550,5550,5550,5550,0
20230830,102200,78375170,5550,5550,5550,5550,0
20230830,102100,78375170,5550,5550,5550,5550,0
20230830,102000,78375170,5550,5550,5550,5550,0
20230830,101900,78375170,5550,5550,5550,5550,0
20230830,101800,78375170,5550,5550,5550,5550,0
20230830,101700,78375170,5550,5550,5550,5550,0
20230830,101600,78375170,5550,5550,5550,5550,0
20230830,101500,78375170,5550,5550,5550,5550,0
20230830,101400,78375170,5550,5550,5550,5550,0
20230830,101300,78375170,5550,5550,5550,5550,0
20230830,101200,78375170,5550,5550,5550,5550,0
20230830,101100,78375170,5550,5550,5550,5550,0
20230830,101000,78375170,5550,5560,5560,5550,1000
20230830,100900,72821900,5570,5570,5570,5570,872
20230830,100800,67964860,5570,5570,5570,5570,0
20230830,100700,67964860,5570,5570,5570,5570,0
20230830,100600,67964860,5570,5570,5570,5570,1
20230830,100500,67959290,5570,5570,5570,5570,3
20230830,100400,67942580,5570,5570,5570,5570,3
20230830,100300,67925870,5570,5570,5570,5570,95
20230830,100200,67396720,5570,5570,5570,5570,0
20230830,100100,67396720,5570,5570,5570,5570,0
20230830,100000,67396720,5570,5570,5570,5570,0
20230830,095900,67396720,5570,5570,5570,5570,318
20230830,095800,65625460,5570,5570,5570,5570,0
20230830,095700,65625460,5570,5570,5570,5570,1
20230830,095600,65619890,5550,5550,5550,5550,0
20230830,095500,65619890,5550,5550,5550,5550,0
20230830,095400,65619890,5550,5550,5550,5550,0
20230830,095300,65619890,5550,5550,5550,5550,0
20230830,095200,65619890,5550,5560,5560,5550,553
20230830,095100,62547350,5560,5560,5560,5560,100
20230830,095000,61991350,5560,5560,5560,5560,0
20230830,094900,61991350,5560,5560,5560,5560,0
20230830,094800,61991350,5560,5560,5560,5560,0
20230830,094700,61991350,5560,5560,5560,5560,232
20230830,094600,60701430,5560,5560,5560,5560,20
20230830,094500,60590230,5560,5560,5560,5560,0
20230830,094400,60590230,5560,5560,5560,5560,748
20230830,094300,56431350,5550,5550,5550,5550,0
20230830,094200,56431350,5550,5550,5550,5550,0
20230830,094100,56431350,5550,5550,5550,5550,3
20230830,094000,56414700,5580,5580,5580,5580,1
20230830,093900,56409120,5580,5580,5580,5580,1
20230830,093800,56403540,5570,5590,5590,5570,201
20230830,093700,55283950,5590,5590,5590,5590,0
20230830,093600,55283950,5590,5590,5590,5590,10
20230830,093500,55228050,5590,5590,5590,5590,0
20230830,093400,55228050,5590,5590,5590,5590,0
20230830,093300,55228050,5590,5560,5590,5560,5
20230830,093200,55200160,5560,5560,5560,5560,0
20230830,093100,55200160,5560,5560,5560,5560,0
20230830,093000,55200160,5560,5560,5560,5560,0
20230830,092900,55200160,5560,5580,5580,5560,1381
20230830,092800,47513160,5580,5580,5580,5580,20
20230830,092700,47401560,5580,5580,5580,5580,50
20230830,092600,47122560,5590,5590,5590,5590,0
20230830,092500,47122560,5590,5590,5590,5590,0
20230830,092400,47122560,5590,5590,5590,5590,0
20230830,092300,47122560,5590,5590,5590,5590,0
20230830,092200,47122560,5590,5590,5590,5590,0
20230830,092100,47122560,5590,5590,5590,5590,46
20230830,092000,46865420,5590,5590,5590,5590,0
20230830,091900,46865420,5590,5590,5590,5590,0
20230830,091800,46865420,5590,5590,5590,5590,0
20230830,091700,46865420,5590,5590,5590,5590,0
20230830,091600,46865420,5590,5560,5590,5510,2074
20230830,091500,35379070,5580,5580,5580,5580,75
20230830,091400,34960570,5580,5580,5580,5580,0
20230830,091300,34960570,5580,5580,5580,5580,0
20230830,091200,34960570,5580,5580,5580,5580,514
20230830,091100,32092450,5610,5600,5620,5600,2184
20230830,091000,19839690,5600,5590,5600,5590,922
20230830,090900,14682510,5590,5590,5590,5590,49
20230830,090800,14408600,5570,5570,5570,5570,0
20230830,090700,14408600,5570,5590,5600,5570,1096
20230830,090600,8287200,5580,5580,5580,5580,26
20230830,090500,8142120,5570,5560,5570,5560,188
20230830,090400,7096680,5560,5560,5560,5560,131
20230830,090300,6368320,5560,5560,5560,5560,0
20230830,090200,6368320,5560,5560,5560,5560,1
20230830,090100,6362760,5560,5570,5570,5560,270
20230830,090000,4859960,5580,5600,5600,5580,869