KissMeData/044340/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,191600,224993010,9630,9630,9630,9630,129
20230828,191500,224993010,9630,9630,9630,9630,0
20230828,191400,224993010,9630,9630,9630,9630,0
20230828,191300,224993010,9630,9630,9630,9630,0
20230828,191200,224993010,9630,9630,9630,9630,0
20230828,191100,224993010,9630,9630,9630,9630,0
20230828,191000,224993010,9630,9630,9630,9630,0
20230828,190900,224993010,9630,9630,9630,9630,0
20230828,190800,224993010,9630,9630,9630,9630,0
20230828,190700,224993010,9630,9630,9630,9630,0
20230828,190600,224993010,9630,9630,9630,9630,0
20230828,190500,224993010,9630,9630,9630,9630,0
20230828,190400,224993010,9630,9630,9630,9630,0
20230828,190300,224993010,9630,9630,9630,9630,0
20230828,190200,224993010,9630,9630,9630,9630,0
20230828,190100,224993010,9630,9630,9630,9630,0
20230828,190000,224993010,9630,9630,9630,9630,0
20230828,185900,224993010,9630,9630,9630,9630,0
20230828,185800,224993010,9630,9630,9630,9630,0
20230828,185700,224993010,9630,9630,9630,9630,0
20230828,185600,224993010,9630,9630,9630,9630,0
20230828,185500,224993010,9630,9630,9630,9630,0
20230828,185400,224993010,9630,9630,9630,9630,0
20230828,185300,224993010,9630,9630,9630,9630,0
20230828,185200,224993010,9630,9630,9630,9630,0
20230828,185100,224993010,9630,9630,9630,9630,0
20230828,185000,224993010,9630,9630,9630,9630,0
20230828,184900,224993010,9630,9630,9630,9630,0
20230828,184800,224993010,9630,9630,9630,9630,0
20230828,184700,224993010,9630,9630,9630,9630,0
20230828,184600,224993010,9630,9630,9630,9630,129
20230828,184500,224993010,9630,9630,9630,9630,0
20230828,184400,224993010,9630,9630,9630,9630,0
20230828,184300,224993010,9630,9630,9630,9630,0
20230828,184200,224993010,9630,9630,9630,9630,0
20230828,184100,224993010,9630,9630,9630,9630,0
20230828,184000,224993010,9630,9630,9630,9630,0
20230828,183900,224993010,9630,9630,9630,9630,0
20230828,183800,224993010,9630,9630,9630,9630,0
20230828,183700,224993010,9630,9630,9630,9630,0
20230828,183600,224993010,9630,9630,9630,9630,0
20230828,183500,224993010,9630,9630,9630,9630,0
20230828,183400,224993010,9630,9630,9630,9630,0
20230828,183300,224993010,9630,9630,9630,9630,0
20230828,183200,224993010,9630,9630,9630,9630,0
20230828,183100,224993010,9630,9630,9630,9630,0
20230828,183000,224993010,9630,9630,9630,9630,0
20230828,182900,224993010,9630,9630,9630,9630,0
20230828,182800,224993010,9630,9630,9630,9630,0
20230828,182700,224993010,9630,9630,9630,9630,0
20230828,182600,224993010,9630,9630,9630,9630,0
20230828,182500,224993010,9630,9630,9630,9630,0
20230828,182400,224993010,9630,9630,9630,9630,0
20230828,182300,224993010,9630,9630,9630,9630,0
20230828,182200,224993010,9630,9630,9630,9630,0
20230828,182100,224993010,9630,9630,9630,9630,0
20230828,182000,224993010,9630,9630,9630,9630,0
20230828,181900,224993010,9630,9630,9630,9630,0
20230828,181800,224993010,9630,9630,9630,9630,0
20230828,181700,224993010,9630,9630,9630,9630,0
20230828,181600,224993010,9630,9630,9630,9630,129
20230828,181500,224993010,9630,9630,9630,9630,0
20230828,181400,224993010,9630,9630,9630,9630,0
20230828,181300,224993010,9630,9630,9630,9630,0
20230828,181200,224993010,9630,9630,9630,9630,0
20230828,181100,224993010,9630,9630,9630,9630,0
20230828,181000,224993010,9630,9630,9630,9630,0
20230828,180900,224993010,9630,9630,9630,9630,0
20230828,180800,224993010,9630,9630,9630,9630,0
20230828,180700,224993010,9630,9630,9630,9630,0
20230828,180600,224993010,9630,9630,9630,9630,0
20230828,180500,224993010,9630,9630,9630,9630,0
20230828,180400,224993010,9630,9630,9630,9630,0
20230828,180300,224993010,9630,9630,9630,9630,0
20230828,180200,224993010,9630,9630,9630,9630,0
20230828,180100,224993010,9630,9630,9630,9630,0
20230828,180000,224993010,9630,9630,9630,9630,0
20230828,175900,224993010,9630,9630,9630,9630,0
20230828,175800,224993010,9630,9630,9630,9630,0
20230828,175700,224993010,9630,9630,9630,9630,0
20230828,175600,224993010,9630,9630,9630,9630,0
20230828,175500,224993010,9630,9630,9630,9630,0
20230828,175400,224993010,9630,9630,9630,9630,0
20230828,175300,224993010,9630,9630,9630,9630,0
20230828,175200,224993010,9630,9630,9630,9630,0
20230828,175100,224993010,9630,9630,9630,9630,0
20230828,175000,224993010,9630,9630,9630,9630,0
20230828,174900,224993010,9630,9630,9630,9630,0
20230828,174800,224993010,9630,9630,9630,9630,0
20230828,174700,224993010,9630,9630,9630,9630,0
20230828,174600,224993010,9630,9630,9630,9630,129
20230828,174500,224993010,9630,9630,9630,9630,0
20230828,174400,224993010,9630,9630,9630,9630,0
20230828,174300,224993010,9630,9630,9630,9630,0
20230828,174200,224993010,9630,9630,9630,9630,0
20230828,174100,224993010,9630,9630,9630,9630,0
20230828,174000,224993010,9630,9630,9630,9630,0
20230828,173900,224993010,9630,9630,9630,9630,0
20230828,173800,224993010,9630,9630,9630,9630,0
20230828,173700,224993010,9630,9630,9630,9630,0
20230828,173600,224993010,9630,9630,9630,9630,0
20230828,173500,224993010,9630,9630,9630,9630,0
20230828,173400,224993010,9630,9630,9630,9630,0
20230828,173300,224993010,9630,9630,9630,9630,0
20230828,173200,224993010,9630,9630,9630,9630,0
20230828,173100,224993010,9630,9630,9630,9630,0
20230828,173000,224993010,9630,9630,9630,9630,0
20230828,172900,224993010,9630,9630,9630,9630,0
20230828,172800,224993010,9630,9630,9630,9630,0
20230828,172700,224993010,9630,9630,9630,9630,0
20230828,172600,224993010,9630,9630,9630,9630,0
20230828,172500,224993010,9630,9630,9630,9630,0
20230828,172400,224993010,9630,9630,9630,9630,0
20230828,172300,224993010,9630,9630,9630,9630,0
20230828,172200,224993010,9630,9630,9630,9630,0
20230828,172100,224993010,9630,9630,9630,9630,0
20230828,172000,224993010,9630,9630,9630,9630,0
20230828,171900,224993010,9630,9630,9630,9630,0
20230828,171800,224993010,9630,9630,9630,9630,0
20230828,171700,224993010,9630,9630,9630,9630,0
20230828,171600,224993010,9630,9630,9630,9630,129
20230828,171500,224993010,9630,9630,9630,9630,0
20230828,171400,224993010,9630,9630,9630,9630,0
20230828,171300,224993010,9630,9630,9630,9630,0
20230828,171200,224993010,9630,9630,9630,9630,0
20230828,171100,224993010,9630,9630,9630,9630,0
20230828,171000,224993010,9630,9630,9630,9630,0
20230828,170900,224993010,9630,9630,9630,9630,0
20230828,170800,224993010,9630,9630,9630,9630,0
20230828,170700,224993010,9630,9630,9630,9630,0
20230828,170600,224993010,9630,9630,9630,9630,0
20230828,170500,224993010,9630,9630,9630,9630,0
20230828,170400,224993010,9630,9630,9630,9630,0
20230828,170300,224993010,9630,9630,9630,9630,0
20230828,170200,224993010,9630,9630,9630,9630,0
20230828,170100,224993010,9630,9630,9630,9630,0
20230828,170000,224993010,9630,9630,9630,9630,0
20230828,165900,224993010,9630,9630,9630,9630,0
20230828,165800,224993010,9630,9630,9630,9630,0
20230828,165700,224993010,9630,9630,9630,9630,0
20230828,165600,224993010,9630,9630,9630,9630,0
20230828,165500,224993010,9630,9630,9630,9630,0
20230828,165400,224993010,9630,9630,9630,9630,0
20230828,165300,224993010,9630,9630,9630,9630,0
20230828,165200,224993010,9630,9630,9630,9630,0
20230828,165100,224993010,9630,9630,9630,9630,0
20230828,165000,224993010,9630,9630,9630,9630,0
20230828,164900,224993010,9630,9630,9630,9630,0
20230828,164800,224993010,9630,9630,9630,9630,0
20230828,164700,224993010,9630,9630,9630,9630,0
20230828,164600,224993010,9630,9630,9630,9630,129
20230828,164500,224993010,9630,9630,9630,9630,0
20230828,164400,224993010,9630,9630,9630,9630,0
20230828,164300,224993010,9630,9630,9630,9630,0
20230828,164200,224993010,9630,9630,9630,9630,0
20230828,164100,224993010,9630,9630,9630,9630,0
20230828,164000,224993010,9630,9630,9630,9630,0
20230828,163900,224993010,9630,9630,9630,9630,0
20230828,163800,224993010,9630,9630,9630,9630,0
20230828,163700,224993010,9630,9630,9630,9630,0
20230828,163600,224993010,9630,9630,9630,9630,0
20230828,163500,224993010,9630,9630,9630,9630,0
20230828,163400,224993010,9630,9630,9630,9630,0
20230828,163300,224993010,9630,9630,9630,9630,0
20230828,163200,224993010,9630,9630,9630,9630,0
20230828,163100,224993010,9630,9630,9630,9630,0
20230828,163000,224993010,9630,9630,9630,9630,0
20230828,162900,224993010,9630,9630,9630,9630,0
20230828,162800,224993010,9630,9630,9630,9630,0
20230828,162700,224993010,9630,9630,9630,9630,0
20230828,162600,224993010,9630,9630,9630,9630,0
20230828,162500,224993010,9630,9630,9630,9630,0
20230828,162400,224993010,9630,9630,9630,9630,0
20230828,162300,224993010,9630,9630,9630,9630,0
20230828,162200,224993010,9630,9630,9630,9630,0
20230828,162100,224993010,9630,9630,9630,9630,0
20230828,162000,224993010,9630,9630,9630,9630,0
20230828,161900,224993010,9630,9630,9630,9630,0
20230828,161800,224993010,9630,9630,9630,9630,0
20230828,161700,224993010,9630,9630,9630,9630,0
20230828,161600,224993010,9630,9630,9630,9630,129
20230828,161500,224993010,9630,9630,9630,9630,0
20230828,161400,224993010,9630,9630,9630,9630,0
20230828,161300,224993010,9630,9630,9630,9630,0
20230828,161200,224993010,9630,9630,9630,9630,0
20230828,161100,224993010,9630,9630,9630,9630,0
20230828,161000,224993010,9630,9630,9630,9630,0
20230828,160900,224993010,9630,9630,9630,9630,0
20230828,160800,224993010,9630,9630,9630,9630,0
20230828,160700,224993010,9630,9630,9630,9630,0
20230828,160600,224993010,9630,9630,9630,9630,0
20230828,160500,224993010,9630,9630,9630,9630,0
20230828,160400,224993010,9630,9630,9630,9630,0
20230828,160300,224993010,9630,9630,9630,9630,0
20230828,160200,224993010,9630,9630,9630,9630,0
20230828,160100,224993010,9630,9630,9630,9630,0
20230828,160000,224993010,9630,9630,9630,9630,0
20230828,155900,224993010,9630,9630,9630,9630,0
20230828,155800,224993010,9630,9630,9630,9630,0
20230828,155700,224993010,9630,9630,9630,9630,0
20230828,155600,224993010,9630,9630,9630,9630,0
20230828,155500,224993010,9630,9630,9630,9630,0
20230828,155400,224993010,9630,9630,9630,9630,0
20230828,155300,224993010,9630,9630,9630,9630,0
20230828,155200,224993010,9630,9630,9630,9630,0
20230828,155100,224993010,9630,9630,9630,9630,0
20230828,155000,224993010,9630,9630,9630,9630,0
20230828,154900,224993010,9630,9630,9630,9630,0
20230828,154800,224993010,9630,9630,9630,9630,0
20230828,154700,224993010,9630,9630,9630,9630,0
20230828,154600,224993010,9630,9630,9630,9630,129
20230828,154500,224993010,9630,9630,9630,9630,0
20230828,154400,224993010,9630,9630,9630,9630,0
20230828,154300,224993010,9630,9630,9630,9630,0
20230828,154200,224993010,9630,9630,9630,9630,0
20230828,154100,224993010,9630,9630,9630,9630,0
20230828,154000,224993010,9630,9630,9630,9630,0
20230828,153900,224993010,9630,9630,9630,9630,0
20230828,153800,224993010,9630,9630,9630,9630,0
20230828,153700,224993010,9630,9630,9630,9630,0
20230828,153600,224993010,9630,9630,9630,9630,0
20230828,153500,224993010,9630,9630,9630,9630,0
20230828,153400,224993010,9630,9630,9630,9630,0
20230828,153300,224993010,9630,9630,9630,9630,0
20230828,153200,224993010,9630,9630,9630,9630,0
20230828,153100,224993010,9630,9630,9630,9630,0
20230828,153000,224993010,9630,9630,9630,9630,129
20230828,152900,223750740,9630,9630,9630,9630,0
20230828,152800,223750740,9630,9630,9630,9630,0
20230828,152700,223750740,9630,9630,9630,9630,0
20230828,152600,223750740,9630,9630,9630,9630,0
20230828,152500,223750740,9630,9630,9630,9630,0
20230828,152400,223750740,9630,9630,9630,9630,0
20230828,152300,223750740,9630,9630,9630,9630,0
20230828,152200,223750740,9630,9630,9630,9630,0
20230828,152100,223750740,9630,9630,9630,9630,0
20230828,152000,223750740,9630,9630,9630,9630,0
20230828,151900,223750740,9630,9630,9630,9630,2
20230828,151800,223731480,9610,9610,9610,9610,1
20230828,151700,223721870,9610,9610,9610,9610,29
20230828,151600,223443180,9630,9620,9630,9620,150
20230828,151500,221999240,9610,9610,9610,9610,0
20230828,151400,221999240,9610,9610,9610,9610,0
20230828,151300,221999240,9610,9610,9610,9610,2
20230828,151200,221980020,9610,9610,9610,9610,0
20230828,151100,221980020,9610,9610,9610,9610,0
20230828,151000,221980020,9610,9610,9610,9610,3
20230828,150900,221951190,9630,9630,9630,9630,14
20230828,150800,221816370,9630,9630,9630,9630,0
20230828,150700,221816370,9630,9630,9630,9630,0
20230828,150600,221816370,9630,9630,9630,9630,0
20230828,150500,221816370,9630,9630,9630,9630,1
20230828,150400,221806740,9610,9610,9610,9610,0
20230828,150300,221806740,9610,9610,9610,9610,0
20230828,150200,221806740,9610,9610,9610,9610,0
20230828,150100,221806740,9610,9610,9610,9610,0
20230828,150000,221806740,9610,9610,9610,9610,0
20230828,145900,221806740,9610,9610,9610,9610,1
20230828,145800,221797130,9610,9620,9620,9610,68
20230828,145700,221143000,9610,9610,9610,9610,0
20230828,145600,221143000,9610,9610,9610,9610,0
20230828,145500,221143000,9610,9610,9610,9610,0
20230828,145400,221143000,9610,9610,9610,9610,0
20230828,145300,221143000,9610,9610,9610,9610,0
20230828,145200,221143000,9610,9610,9610,9610,0
20230828,145100,221143000,9610,9610,9610,9610,0
20230828,145000,221143000,9610,9610,9610,9610,11
20230828,144900,221037290,9610,9610,9610,9610,1
20230828,144800,221027680,9610,9610,9610,9610,0
20230828,144700,221027680,9610,9610,9610,9610,0
20230828,144600,221027680,9610,9610,9610,9610,0
20230828,144500,221027680,9610,9610,9610,9610,0
20230828,144400,221027680,9610,9610,9610,9610,0
20230828,144300,221027680,9610,9610,9610,9610,0
20230828,144200,221027680,9610,9610,9610,9610,0
20230828,144100,221027680,9610,9610,9610,9610,0
20230828,144000,221027680,9610,9620,9620,9610,14
20230828,143900,220893130,9640,9640,9640,9640,0
20230828,143800,220893130,9640,9640,9640,9640,0
20230828,143700,220893130,9640,9640,9640,9640,0
20230828,143600,220893130,9640,9640,9640,9640,0
20230828,143500,220893130,9640,9640,9640,9640,100
20230828,143400,219929130,9640,9640,9640,9640,0
20230828,143300,219929130,9640,9640,9640,9640,0
20230828,143200,219929130,9640,9640,9640,9640,51
20230828,143100,219437490,9640,9640,9640,9640,1
20230828,143000,219427850,9640,9640,9640,9640,0
20230828,142900,219427850,9640,9640,9640,9640,0
20230828,142800,219427850,9640,9640,9640,9640,0
20230828,142700,219427850,9640,9640,9640,9640,12
20230828,142600,219312170,9640,9640,9640,9640,0
20230828,142500,219312170,9640,9640,9640,9640,0
20230828,142400,219312170,9640,9640,9640,9640,0
20230828,142300,219312170,9640,9640,9640,9640,1
20230828,142200,219302530,9610,9600,9610,9600,248
20230828,142100,216921720,9600,9600,9600,9600,0
20230828,142000,216921720,9600,9630,9630,9600,158
20230828,141900,215403300,9640,9640,9640,9640,50
20230828,141800,214921300,9640,9640,9640,9640,0
20230828,141700,214921300,9640,9640,9640,9640,0
20230828,141600,214921300,9640,9640,9640,9640,5
20230828,141500,214873100,9640,9640,9640,9640,0
20230828,141400,214873100,9640,9640,9640,9640,0
20230828,141300,214873100,9640,9640,9640,9640,0
20230828,141200,214873100,9640,9650,9650,9640,76
20230828,141100,214140450,9650,9650,9650,9650,0
20230828,141000,214140450,9650,9650,9650,9650,0
20230828,140900,214140450,9650,9640,9650,9640,2
20230828,140800,214121160,9650,9650,9650,9650,0
20230828,140700,214121160,9650,9650,9650,9650,0
20230828,140600,214121160,9650,9650,9650,9650,0
20230828,140500,214121160,9650,9650,9650,9650,0
20230828,140400,214121160,9650,9650,9650,9650,1
20230828,140300,214111510,9650,9650,9650,9650,10
20230828,140200,214015010,9650,9650,9650,9650,0
20230828,140100,214015010,9650,9650,9650,9650,0
20230828,140000,214015010,9650,9650,9650,9650,0
20230828,135900,214015010,9650,9650,9650,9650,0
20230828,135800,214015010,9650,9650,9650,9650,0
20230828,135700,214015010,9650,9650,9650,9650,0
20230828,135600,214015010,9650,9650,9650,9650,0
20230828,135500,214015010,9650,9650,9650,9650,0
20230828,135400,214015010,9650,9650,9650,9650,5
20230828,135300,213966760,9660,9660,9660,9660,0
20230828,135200,213966760,9660,9660,9660,9660,0
20230828,135100,213966760,9660,9660,9660,9660,0
20230828,135000,213966760,9660,9660,9660,9660,0
20230828,134900,213966760,9660,9660,9660,9660,0
20230828,134800,213966760,9660,9660,9660,9660,6
20230828,134700,213908800,9630,9630,9630,9630,0
20230828,134600,213908800,9630,9630,9630,9630,0
20230828,134500,213908800,9630,9630,9630,9630,0
20230828,134400,213908800,9630,9630,9630,9630,1750
20230828,134300,197056300,9630,9660,9660,9630,611
20230828,134200,191172110,9640,9640,9640,9640,0
20230828,134100,191172110,9640,9640,9640,9640,0
20230828,134000,191172110,9640,9640,9640,9640,0
20230828,133900,191172110,9640,9640,9640,9640,0
20230828,133800,191172110,9640,9640,9640,9640,0
20230828,133700,191172110,9640,9640,9640,9640,0
20230828,133600,191172110,9640,9640,9640,9640,0
20230828,133500,191172110,9640,9640,9640,9640,191
20230828,133400,189330870,9640,9640,9640,9640,62
20230828,133300,188733190,9640,9640,9640,9640,147
20230828,133200,187316110,9640,9640,9640,9640,12
20230828,133100,187200430,9640,9640,9640,9640,8
20230828,133000,187123310,9640,9640,9640,9640,0
20230828,132900,187123310,9640,9640,9640,9640,0
20230828,132800,187123310,9640,9640,9640,9640,0
20230828,132700,187123310,9640,9640,9640,9640,0
20230828,132600,187123310,9640,9640,9640,9640,0
20230828,132500,187123310,9640,9640,9640,9640,30
20230828,132400,186834110,9640,9640,9640,9640,200
20230828,132300,184906110,9640,9640,9640,9640,0
20230828,132200,184906110,9640,9640,9640,9640,0
20230828,132100,184906110,9640,9640,9640,9640,0
20230828,132000,184906110,9640,9640,9640,9640,0
20230828,131900,184906110,9640,9640,9640,9640,0
20230828,131800,184906110,9640,9640,9640,9640,0
20230828,131700,184906110,9640,9650,9650,9640,30
20230828,131600,184616890,9640,9640,9640,9640,0
20230828,131500,184616890,9640,9640,9640,9640,0
20230828,131400,184616890,9640,9640,9640,9640,0
20230828,131300,184616890,9640,9640,9640,9640,0
20230828,131200,184616890,9640,9640,9640,9640,0
20230828,131100,184616890,9640,9640,9640,9640,0
20230828,131000,184616890,9640,9640,9640,9640,10
20230828,130900,184520490,9640,9640,9640,9640,0
20230828,130800,184520490,9640,9640,9640,9640,47
20230828,130700,184067410,9650,9650,9650,9650,0
20230828,130600,184067410,9650,9650,9650,9650,908
20230828,130500,175305210,9650,9650,9650,9650,0
20230828,130400,175305210,9650,9650,9650,9650,0
20230828,130300,175305210,9650,9650,9650,9650,0
20230828,130200,175305210,9650,9650,9650,9650,0
20230828,130100,175305210,9650,9650,9650,9650,0
20230828,130000,175305210,9650,9650,9650,9650,27
20230828,125900,175044660,9650,9650,9650,9650,2
20230828,125800,175025360,9650,9650,9650,9650,6
20230828,125700,174967460,9650,9650,9650,9650,57
20230828,125600,174417410,9650,9650,9650,9650,10
20230828,125500,174320910,9670,9670,9670,9670,0
20230828,125400,174320910,9670,9670,9670,9670,0
20230828,125300,174320910,9670,9670,9670,9670,1
20230828,125200,174311240,9670,9670,9670,9670,0
20230828,125100,174311240,9670,9670,9670,9670,0
20230828,125000,174311240,9670,9670,9670,9670,0
20230828,124900,174311240,9670,9670,9670,9670,0
20230828,124800,174311240,9670,9670,9670,9670,0
20230828,124700,174311240,9670,9670,9670,9670,0
20230828,124600,174311240,9670,9670,9670,9670,0
20230828,124500,174311240,9670,9670,9670,9670,0
20230828,124400,174311240,9670,9670,9670,9670,3
20230828,124300,174282230,9670,9670,9670,9670,0
20230828,124200,174282230,9670,9670,9670,9670,1
20230828,124100,174272560,9630,9630,9630,9630,0
20230828,124000,174272560,9630,9630,9630,9630,867
20230828,123900,165923350,9630,9630,9630,9630,0
20230828,123800,165923350,9630,9630,9630,9630,0
20230828,123700,165923350,9630,9630,9630,9630,0
20230828,123600,165923350,9630,9630,9630,9630,0
20230828,123500,165923350,9630,9630,9630,9630,1
20230828,123400,165913720,9630,9630,9630,9630,0
20230828,123300,165913720,9630,9630,9630,9630,0
20230828,123200,165913720,9630,9630,9630,9630,65
20230828,123100,165287770,9640,9640,9640,9640,75
20230828,123000,164564770,9640,9640,9640,9640,0
20230828,122900,164564770,9640,9640,9640,9640,0
20230828,122800,164564770,9640,9640,9640,9640,0
20230828,122700,164564770,9640,9640,9640,9640,0
20230828,122600,164564770,9640,9640,9640,9640,50
20230828,122500,164082770,9670,9670,9670,9670,0
20230828,122400,164082770,9670,9670,9670,9670,0
20230828,122300,164082770,9670,9670,9670,9670,0
20230828,122200,164082770,9670,9670,9670,9670,0
20230828,122100,164082770,9670,9670,9670,9670,11
20230828,122000,163976400,9670,9670,9670,9670,0
20230828,121900,163976400,9670,9670,9670,9670,0
20230828,121800,163976400,9670,9670,9670,9670,0
20230828,121700,163976400,9670,9670,9670,9670,0
20230828,121600,163976400,9670,9670,9670,9670,0
20230828,121500,163976400,9670,9670,9670,9670,500
20230828,121400,159141400,9670,9670,9670,9670,0
20230828,121300,159141400,9670,9670,9670,9670,0
20230828,121200,159141400,9670,9670,9670,9670,0
20230828,121100,159141400,9670,9670,9670,9670,0
20230828,121000,159141400,9670,9670,9670,9670,0
20230828,120900,159141400,9670,9670,9670,9670,0
20230828,120800,159141400,9670,9670,9670,9670,300
20230828,120700,156240400,9670,9670,9670,9670,0
20230828,120600,156240400,9670,9670,9670,9670,0
20230828,120500,156240400,9670,9670,9670,9670,0
20230828,120400,156240400,9670,9640,9670,9620,14
20230828,120300,156105560,9640,9640,9640,9640,0
20230828,120200,156105560,9640,9640,9640,9640,10
20230828,120100,156009160,9640,9640,9640,9640,0
20230828,120000,156009160,9640,9640,9640,9640,0
20230828,115900,156009160,9640,9640,9640,9640,0
20230828,115800,156009160,9640,9640,9640,9640,1
20230828,115700,155999520,9640,9660,9660,9640,50
20230828,115600,155517480,9670,9660,9670,9660,20
20230828,115500,155324270,9660,9660,9660,9660,0
20230828,115400,155324270,9660,9660,9660,9660,0
20230828,115300,155324270,9660,9660,9660,9660,0
20230828,115200,155324270,9660,9660,9660,9660,0
20230828,115100,155324270,9660,9660,9660,9660,0
20230828,115000,155324270,9660,9660,9660,9660,1
20230828,114900,155314610,9660,9660,9660,9660,0
20230828,114800,155314610,9660,9660,9660,9660,0
20230828,114700,155314610,9660,9660,9660,9660,0
20230828,114600,155314610,9660,9660,9660,9660,1
20230828,114500,155304950,9660,9660,9660,9660,1
20230828,114400,155295290,9660,9660,9660,9660,0
20230828,114300,155295290,9660,9660,9660,9660,0
20230828,114200,155295290,9660,9660,9660,9660,1
20230828,114100,155285630,9540,9650,9650,9540,406
20230828,114000,151410820,9660,9660,9660,9660,1
20230828,113900,151401160,9660,9650,9660,9650,5
20230828,113800,151352880,9660,9660,9660,9660,0
20230828,113700,151352880,9660,9670,9670,9660,8
20230828,113600,151275570,9630,9650,9670,9630,22
20230828,113500,151063390,9630,9630,9630,9630,15
20230828,113400,150918940,9660,9660,9660,9660,52
20230828,113300,150416620,9660,9630,9660,9630,431
20230828,113200,146256310,9620,9620,9620,9620,3
20230828,113100,146227450,9620,9610,9620,9610,318
20230828,113000,143168960,9600,9570,9600,9570,525
20230828,112900,138138810,9580,9580,9580,9580,631
20230828,112800,132093830,9560,9560,9560,9560,0
20230828,112700,132093830,9560,9560,9560,9560,48
20230828,112600,131634950,9560,9570,9570,9560,22
20230828,112500,131424560,9560,9560,9560,9560,0
20230828,112400,131424560,9560,9560,9560,9560,0
20230828,112300,131424560,9560,9560,9560,9560,0
20230828,112200,131424560,9560,9560,9560,9560,0
20230828,112100,131424560,9560,9560,9560,9560,0
20230828,112000,131424560,9560,9560,9560,9560,0
20230828,111900,131424560,9560,9560,9560,9560,0
20230828,111800,131424560,9560,9560,9560,9560,0
20230828,111700,131424560,9560,9560,9560,9560,101
20230828,111600,130459000,9530,9530,9530,9530,9198
20230828,111500,42802060,9520,9520,9520,9520,0
20230828,111400,42802060,9520,9560,9560,9520,501
20230828,111300,38029940,9560,9560,9560,9560,0
20230828,111200,38029940,9560,9560,9560,9560,94
20230828,111100,37131300,9560,9560,9560,9560,0
20230828,111000,37131300,9560,9560,9560,9560,0
20230828,110900,37131300,9560,9560,9560,9560,0
20230828,110800,37131300,9560,9560,9560,9560,0
20230828,110700,37131300,9560,9560,9560,9560,0
20230828,110600,37131300,9560,9560,9560,9560,0
20230828,110500,37131300,9560,9560,9560,9560,0
20230828,110400,37131300,9560,9570,9570,9560,118
20230828,110300,36003090,9580,9580,9580,9580,0
20230828,110200,36003090,9580,9580,9580,9580,0
20230828,110100,36003090,9580,9580,9580,9580,0
20230828,110000,36003090,9580,9580,9580,9580,0
20230828,105900,36003090,9580,9580,9580,9580,28
20230828,105800,35734850,9580,9580,9580,9580,172
20230828,105700,34087090,9590,9590,9590,9590,0
20230828,105600,34087090,9590,9590,9590,9590,0
20230828,105500,34087090,9590,9590,9590,9590,0
20230828,105400,34087090,9590,9590,9590,9590,218
20230828,105300,31996470,9590,9590,9590,9590,1
20230828,105200,31986880,9590,9590,9590,9590,0
20230828,105100,31986880,9590,9590,9590,9590,0
20230828,105000,31986880,9590,9590,9590,9590,0
20230828,104900,31986880,9590,9590,9590,9590,0
20230828,104800,31986880,9590,9590,9590,9590,2
20230828,104700,31967700,9590,9590,9590,9590,0
20230828,104600,31967700,9590,9590,9590,9590,0
20230828,104500,31967700,9590,9590,9590,9590,0
20230828,104400,31967700,9590,9590,9590,9590,1
20230828,104300,31958110,9590,9590,9590,9590,2
20230828,104200,31938930,9590,9590,9590,9590,226
20230828,104100,29771590,9590,9590,9590,9590,0
20230828,104000,29771590,9590,9590,9590,9590,0
20230828,103900,29771590,9590,9590,9590,9590,1
20230828,103800,29762000,9590,9590,9590,9590,0
20230828,103700,29762000,9590,9590,9590,9590,0
20230828,103600,29762000,9590,9590,9590,9590,3
20230828,103500,29733230,9530,9530,9530,9520,460
20230828,103400,25352920,9520,9530,9530,9520,51
20230828,103300,24867290,9580,9590,9590,9580,300
20230828,103200,21993170,9600,9600,9600,9600,0
20230828,103100,21993170,9600,9600,9600,9600,3
20230828,103000,21964370,9600,9560,9600,9560,420
20230828,102900,17942730,9580,9580,9580,9580,0
20230828,102800,17942730,9580,9580,9580,9580,0
20230828,102700,17942730,9580,9580,9580,9580,0
20230828,102600,17942730,9580,9580,9580,9580,0
20230828,102500,17942730,9580,9580,9580,9580,1
20230828,102400,17933150,9580,9580,9580,9580,10
20230828,102300,17837350,9580,9580,9580,9580,0
20230828,102200,17837350,9580,9580,9580,9580,0
20230828,102100,17837350,9580,9580,9580,9580,0
20230828,102000,17837350,9580,9580,9580,9580,0
20230828,101900,17837350,9580,9580,9580,9580,0
20230828,101800,17837350,9580,9520,9580,9510,53
20230828,101700,17333190,9520,9550,9550,9520,8
20230828,101600,17256900,9570,9560,9570,9560,8
20230828,101500,17180400,9560,9560,9560,9560,1
20230828,101400,17170840,9570,9570,9570,9570,1
20230828,101300,17161270,9580,9580,9580,9580,0
20230828,101200,17161270,9580,9580,9580,9580,3
20230828,101100,17132530,9590,9590,9590,9590,0
20230828,101000,17132530,9590,9590,9590,9590,0
20230828,100900,17132530,9590,9590,9590,9590,0
20230828,100800,17132530,9590,9590,9590,9590,0
20230828,100700,17132530,9590,9590,9590,9590,0
20230828,100600,17132530,9590,9590,9590,9590,0
20230828,100500,17132530,9590,9590,9590,9590,0
20230828,100400,17132530,9590,9590,9590,9590,0
20230828,100300,17132530,9590,9590,9590,9590,0
20230828,100200,17132530,9590,9590,9590,9590,0
20230828,100100,17132530,9590,9590,9590,9590,0
20230828,100000,17132530,9590,9590,9590,9590,1
20230828,095900,17122940,9510,9580,9580,9500,399
20230828,095800,13325640,9590,9590,9590,9590,0
20230828,095700,13325640,9590,9590,9590,9590,1
20230828,095600,13316050,9600,9600,9600,9600,0
20230828,095500,13316050,9600,9600,9600,9600,5
20230828,095400,13268050,9600,9600,9600,9600,4
20230828,095300,13229650,9600,9600,9600,9600,0
20230828,095200,13229650,9600,9600,9600,9600,0
20230828,095100,13229650,9600,9600,9600,9600,10
20230828,095000,13133650,9600,9600,9600,9600,2
20230828,094900,13114450,9610,9610,9610,9610,0
20230828,094800,13114450,9610,9610,9610,9610,0
20230828,094700,13114450,9610,9610,9610,9610,1
20230828,094600,13104840,9610,9610,9610,9610,100
20230828,094500,12143840,9610,9620,9620,9610,2
20230828,094400,12124610,9620,9620,9620,9620,5
20230828,094300,12076510,9620,9620,9620,9620,0
20230828,094200,12076510,9620,9620,9620,9620,1
20230828,094100,12066890,9620,9620,9620,9620,0
20230828,094000,12066890,9620,9610,9620,9610,14
20230828,093900,11932340,9620,9620,9620,9620,0
20230828,093800,11932340,9620,9620,9620,9620,0
20230828,093700,11932340,9620,9620,9620,9620,2
20230828,093600,11913100,9620,9620,9620,9620,1
20230828,093500,11903480,9620,9620,9620,9620,0
20230828,093400,11903480,9620,9620,9620,9620,1
20230828,093300,11893860,9620,9620,9620,9620,0
20230828,093200,11893860,9620,9610,9620,9610,207
20230828,093100,9904540,9610,9610,9610,9610,114
20230828,093000,8809000,9610,9610,9610,9610,0
20230828,092900,8809000,9610,9610,9610,9610,0
20230828,092800,8809000,9610,9610,9610,9610,0
20230828,092700,8809000,9610,9610,9610,9610,91
20230828,092600,7934490,9610,9610,9610,9610,0
20230828,092500,7934490,9610,9610,9610,9610,0
20230828,092400,7934490,9610,9610,9610,9610,10
20230828,092300,7838390,9610,9610,9610,9610,0
20230828,092200,7838390,9610,9610,9610,9610,1
20230828,092100,7828780,9610,9610,9610,9610,1
20230828,092000,7819170,9610,9610,9610,9610,1
20230828,091900,7809560,9580,9580,9580,9580,156
20230828,091800,6315080,9500,9580,9580,9500,332
20230828,091700,3157460,9580,9580,9580,9580,104
20230828,091600,2161140,9610,9610,9610,9610,8
20230828,091500,2084260,9610,9610,9610,9610,1
20230828,091400,2074650,9610,9610,9610,9610,1
20230828,091300,2065040,9590,9590,9590,9590,0
20230828,091200,2065040,9590,9590,9590,9590,0
20230828,091100,2065040,9590,9610,9620,9590,140
20230828,091000,721270,9610,9610,9610,9610,9
20230828,090900,634780,9610,9610,9610,9610,0
20230828,090800,634780,9610,9610,9610,9610,0
20230828,090700,634780,9610,9610,9610,9610,0
20230828,090600,634780,9610,9610,9610,9610,5
20230828,090500,586730,9620,9600,9620,9600,21
20230828,090400,384750,9600,9610,9610,9600,3
20230828,090300,355940,9620,9620,9620,9620,0
20230828,090200,355940,9620,9620,9620,9620,0
20230828,090100,355940,9620,9620,9620,9620,1
20230828,090000,346320,9620,9620,9620,9620,36