KissMeData/050960/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,192000,86841610,9720,9720,9720,9720,172
20230828,191900,86841610,9720,9720,9720,9720,0
20230828,191800,86841610,9720,9720,9720,9720,0
20230828,191700,86841610,9720,9720,9720,9720,0
20230828,191600,86841610,9720,9720,9720,9720,0
20230828,191500,86841610,9720,9720,9720,9720,0
20230828,191400,86841610,9720,9720,9720,9720,0
20230828,191300,86841610,9720,9720,9720,9720,0
20230828,191200,86841610,9720,9720,9720,9720,0
20230828,191100,86841610,9720,9720,9720,9720,0
20230828,191000,86841610,9720,9720,9720,9720,0
20230828,190900,86841610,9720,9720,9720,9720,0
20230828,190800,86841610,9720,9720,9720,9720,0
20230828,190700,86841610,9720,9720,9720,9720,0
20230828,190600,86841610,9720,9720,9720,9720,0
20230828,190500,86841610,9720,9720,9720,9720,0
20230828,190400,86841610,9720,9720,9720,9720,0
20230828,190300,86841610,9720,9720,9720,9720,0
20230828,190200,86841610,9720,9720,9720,9720,0
20230828,190100,86841610,9720,9720,9720,9720,0
20230828,190000,86841610,9720,9720,9720,9720,0
20230828,185900,86841610,9720,9720,9720,9720,0
20230828,185800,86841610,9720,9720,9720,9720,0
20230828,185700,86841610,9720,9720,9720,9720,0
20230828,185600,86841610,9720,9720,9720,9720,0
20230828,185500,86841610,9720,9720,9720,9720,0
20230828,185400,86841610,9720,9720,9720,9720,0
20230828,185300,86841610,9720,9720,9720,9720,0
20230828,185200,86841610,9720,9720,9720,9720,0
20230828,185100,86841610,9720,9720,9720,9720,0
20230828,185000,86841610,9720,9720,9720,9720,172
20230828,184900,86841610,9720,9720,9720,9720,0
20230828,184800,86841610,9720,9720,9720,9720,0
20230828,184700,86841610,9720,9720,9720,9720,0
20230828,184600,86841610,9720,9720,9720,9720,0
20230828,184500,86841610,9720,9720,9720,9720,0
20230828,184400,86841610,9720,9720,9720,9720,0
20230828,184300,86841610,9720,9720,9720,9720,0
20230828,184200,86841610,9720,9720,9720,9720,0
20230828,184100,86841610,9720,9720,9720,9720,0
20230828,184000,86841610,9720,9720,9720,9720,0
20230828,183900,86841610,9720,9720,9720,9720,0
20230828,183800,86841610,9720,9720,9720,9720,0
20230828,183700,86841610,9720,9720,9720,9720,0
20230828,183600,86841610,9720,9720,9720,9720,0
20230828,183500,86841610,9720,9720,9720,9720,0
20230828,183400,86841610,9720,9720,9720,9720,0
20230828,183300,86841610,9720,9720,9720,9720,0
20230828,183200,86841610,9720,9720,9720,9720,0
20230828,183100,86841610,9720,9720,9720,9720,0
20230828,183000,86841610,9720,9720,9720,9720,0
20230828,182900,86841610,9720,9720,9720,9720,0
20230828,182800,86841610,9720,9720,9720,9720,0
20230828,182700,86841610,9720,9720,9720,9720,0
20230828,182600,86841610,9720,9720,9720,9720,0
20230828,182500,86841610,9720,9720,9720,9720,0
20230828,182400,86841610,9720,9720,9720,9720,0
20230828,182300,86841610,9720,9720,9720,9720,0
20230828,182200,86841610,9720,9720,9720,9720,0
20230828,182100,86841610,9720,9720,9720,9720,0
20230828,182000,86841610,9720,9720,9720,9720,172
20230828,181900,86841610,9720,9720,9720,9720,0
20230828,181800,86841610,9720,9720,9720,9720,0
20230828,181700,86841610,9720,9720,9720,9720,0
20230828,181600,86841610,9720,9720,9720,9720,0
20230828,181500,86841610,9720,9720,9720,9720,0
20230828,181400,86841610,9720,9720,9720,9720,0
20230828,181300,86841610,9720,9720,9720,9720,0
20230828,181200,86841610,9720,9720,9720,9720,0
20230828,181100,86841610,9720,9720,9720,9720,0
20230828,181000,86841610,9720,9720,9720,9720,0
20230828,180900,86841610,9720,9720,9720,9720,0
20230828,180800,86841610,9720,9720,9720,9720,0
20230828,180700,86841610,9720,9720,9720,9720,0
20230828,180600,86841610,9720,9720,9720,9720,0
20230828,180500,86841610,9720,9720,9720,9720,0
20230828,180400,86841610,9720,9720,9720,9720,0
20230828,180300,86841610,9720,9720,9720,9720,0
20230828,180200,86841610,9720,9720,9720,9720,0
20230828,180100,86841610,9720,9720,9720,9720,0
20230828,180000,86841610,9720,9720,9720,9720,0
20230828,175900,86841610,9720,9720,9720,9720,0
20230828,175800,86841610,9720,9720,9720,9720,0
20230828,175700,86841610,9720,9720,9720,9720,0
20230828,175600,86841610,9720,9720,9720,9720,0
20230828,175500,86841610,9720,9720,9720,9720,0
20230828,175400,86841610,9720,9720,9720,9720,0
20230828,175300,86841610,9720,9720,9720,9720,0
20230828,175200,86841610,9720,9720,9720,9720,0
20230828,175100,86841610,9720,9720,9720,9720,0
20230828,175000,86841610,9720,9720,9720,9720,172
20230828,174900,86841610,9720,9720,9720,9720,0
20230828,174800,86841610,9720,9720,9720,9720,0
20230828,174700,86841610,9720,9720,9720,9720,0
20230828,174600,86841610,9720,9720,9720,9720,0
20230828,174500,86841610,9720,9720,9720,9720,0
20230828,174400,86841610,9720,9720,9720,9720,0
20230828,174300,86841610,9720,9720,9720,9720,0
20230828,174200,86841610,9720,9720,9720,9720,0
20230828,174100,86841610,9720,9720,9720,9720,0
20230828,174000,86841610,9720,9720,9720,9720,0
20230828,173900,86841610,9720,9720,9720,9720,0
20230828,173800,86841610,9720,9720,9720,9720,0
20230828,173700,86841610,9720,9720,9720,9720,0
20230828,173600,86841610,9720,9720,9720,9720,0
20230828,173500,86841610,9720,9720,9720,9720,0
20230828,173400,86841610,9720,9720,9720,9720,0
20230828,173300,86841610,9720,9720,9720,9720,0
20230828,173200,86841610,9720,9720,9720,9720,0
20230828,173100,86841610,9720,9720,9720,9720,0
20230828,173000,86841610,9720,9720,9720,9720,0
20230828,172900,86841610,9720,9720,9720,9720,0
20230828,172800,86841610,9720,9720,9720,9720,0
20230828,172700,86841610,9720,9720,9720,9720,0
20230828,172600,86841610,9720,9720,9720,9720,0
20230828,172500,86841610,9720,9720,9720,9720,0
20230828,172400,86841610,9720,9720,9720,9720,0
20230828,172300,86841610,9720,9720,9720,9720,0
20230828,172200,86841610,9720,9720,9720,9720,0
20230828,172100,86841610,9720,9720,9720,9720,0
20230828,172000,86841610,9720,9720,9720,9720,172
20230828,171900,86841610,9720,9720,9720,9720,0
20230828,171800,86841610,9720,9720,9720,9720,0
20230828,171700,86841610,9720,9720,9720,9720,0
20230828,171600,86841610,9720,9720,9720,9720,0
20230828,171500,86841610,9720,9720,9720,9720,0
20230828,171400,86841610,9720,9720,9720,9720,0
20230828,171300,86841610,9720,9720,9720,9720,0
20230828,171200,86841610,9720,9720,9720,9720,0
20230828,171100,86841610,9720,9720,9720,9720,0
20230828,171000,86841610,9720,9720,9720,9720,0
20230828,170900,86841610,9720,9720,9720,9720,0
20230828,170800,86841610,9720,9720,9720,9720,0
20230828,170700,86841610,9720,9720,9720,9720,0
20230828,170600,86841610,9720,9720,9720,9720,0
20230828,170500,86841610,9720,9720,9720,9720,0
20230828,170400,86841610,9720,9720,9720,9720,0
20230828,170300,86841610,9720,9720,9720,9720,0
20230828,170200,86841610,9720,9720,9720,9720,0
20230828,170100,86841610,9720,9720,9720,9720,0
20230828,170000,86841610,9720,9720,9720,9720,0
20230828,165900,86841610,9720,9720,9720,9720,0
20230828,165800,86841610,9720,9720,9720,9720,0
20230828,165700,86841610,9720,9720,9720,9720,0
20230828,165600,86841610,9720,9720,9720,9720,0
20230828,165500,86841610,9720,9720,9720,9720,0
20230828,165400,86841610,9720,9720,9720,9720,0
20230828,165300,86841610,9720,9720,9720,9720,0
20230828,165200,86841610,9720,9720,9720,9720,0
20230828,165100,86841610,9720,9720,9720,9720,0
20230828,165000,86841610,9720,9720,9720,9720,172
20230828,164900,86841610,9720,9720,9720,9720,0
20230828,164800,86841610,9720,9720,9720,9720,0
20230828,164700,86841610,9720,9720,9720,9720,0
20230828,164600,86841610,9720,9720,9720,9720,0
20230828,164500,86841610,9720,9720,9720,9720,0
20230828,164400,86841610,9720,9720,9720,9720,0
20230828,164300,86841610,9720,9720,9720,9720,0
20230828,164200,86841610,9720,9720,9720,9720,0
20230828,164100,86841610,9720,9720,9720,9720,0
20230828,164000,86841610,9720,9720,9720,9720,0
20230828,163900,86841610,9720,9720,9720,9720,0
20230828,163800,86841610,9720,9720,9720,9720,0
20230828,163700,86841610,9720,9720,9720,9720,0
20230828,163600,86841610,9720,9720,9720,9720,0
20230828,163500,86841610,9720,9720,9720,9720,0
20230828,163400,86841610,9720,9720,9720,9720,0
20230828,163300,86841610,9720,9720,9720,9720,0
20230828,163200,86841610,9720,9720,9720,9720,0
20230828,163100,86841610,9720,9720,9720,9720,0
20230828,163000,86841610,9720,9720,9720,9720,0
20230828,162900,86841610,9720,9720,9720,9720,0
20230828,162800,86841610,9720,9720,9720,9720,0
20230828,162700,86841610,9720,9720,9720,9720,0
20230828,162600,86841610,9720,9720,9720,9720,0
20230828,162500,86841610,9720,9720,9720,9720,0
20230828,162400,86841610,9720,9720,9720,9720,0
20230828,162300,86841610,9720,9720,9720,9720,0
20230828,162200,86841610,9720,9720,9720,9720,0
20230828,162100,86841610,9720,9720,9720,9720,0
20230828,162000,86841610,9720,9720,9720,9720,172
20230828,161900,86841610,9720,9720,9720,9720,0
20230828,161800,86841610,9720,9720,9720,9720,0
20230828,161700,86841610,9720,9720,9720,9720,0
20230828,161600,86841610,9720,9720,9720,9720,0
20230828,161500,86841610,9720,9720,9720,9720,0
20230828,161400,86841610,9720,9720,9720,9720,0
20230828,161300,86841610,9720,9720,9720,9720,0
20230828,161200,86841610,9720,9720,9720,9720,0
20230828,161100,86841610,9720,9720,9720,9720,0
20230828,161000,86841610,9720,9720,9720,9720,0
20230828,160900,86841610,9720,9720,9720,9720,0
20230828,160800,86841610,9720,9720,9720,9720,0
20230828,160700,86841610,9720,9720,9720,9720,0
20230828,160600,86841610,9720,9720,9720,9720,0
20230828,160500,86841610,9720,9720,9720,9720,0
20230828,160400,86841610,9720,9720,9720,9720,0
20230828,160300,86841610,9720,9720,9720,9720,0
20230828,160200,86841610,9720,9720,9720,9720,0
20230828,160100,86841610,9720,9720,9720,9720,0
20230828,160000,86841610,9720,9720,9720,9720,0
20230828,155900,86841610,9720,9720,9720,9720,0
20230828,155800,86841610,9720,9720,9720,9720,0
20230828,155700,86841610,9720,9720,9720,9720,0
20230828,155600,86841610,9720,9720,9720,9720,0
20230828,155500,86841610,9720,9720,9720,9720,0
20230828,155400,86841610,9720,9720,9720,9720,0
20230828,155300,86841610,9720,9720,9720,9720,0
20230828,155200,86841610,9720,9720,9720,9720,0
20230828,155100,86841610,9720,9720,9720,9720,0
20230828,155000,86841610,9720,9720,9720,9720,172
20230828,154900,86841610,9720,9720,9720,9720,0
20230828,154800,86841610,9720,9720,9720,9720,0
20230828,154700,86841610,9720,9720,9720,9720,0
20230828,154600,86841610,9720,9720,9720,9720,0
20230828,154500,86841610,9720,9720,9720,9720,0
20230828,154400,86841610,9720,9720,9720,9720,0
20230828,154300,86841610,9720,9720,9720,9720,0
20230828,154200,86841610,9720,9720,9720,9720,0
20230828,154100,86841610,9720,9720,9720,9720,0
20230828,154000,86841610,9720,9720,9720,9720,0
20230828,153900,86841610,9720,9720,9720,9720,0
20230828,153800,86841610,9720,9720,9720,9720,0
20230828,153700,86841610,9720,9720,9720,9720,0
20230828,153600,86841610,9720,9720,9720,9720,0
20230828,153500,86841610,9720,9720,9720,9720,0
20230828,153400,86841610,9720,9720,9720,9720,0
20230828,153300,86841610,9720,9720,9720,9720,0
20230828,153200,86841610,9720,9720,9720,9720,0
20230828,153100,86841610,9720,9720,9720,9720,0
20230828,153000,86841610,9720,9720,9720,9720,172
20230828,152900,85169770,9690,9690,9690,9690,0
20230828,152800,85169770,9690,9690,9690,9690,0
20230828,152700,85169770,9690,9690,9690,9690,0
20230828,152600,85169770,9690,9690,9690,9690,0
20230828,152500,85169770,9690,9690,9690,9690,0
20230828,152400,85169770,9690,9690,9690,9690,0
20230828,152300,85169770,9690,9690,9690,9690,0
20230828,152200,85169770,9690,9690,9690,9690,0
20230828,152100,85169770,9690,9690,9690,9690,0
20230828,152000,85169770,9690,9690,9690,9690,0
20230828,151900,85169770,9690,9690,9690,9690,0
20230828,151800,85169770,9690,9690,9690,9690,0
20230828,151700,85169770,9690,9690,9690,9690,0
20230828,151600,85169770,9690,9690,9690,9690,0
20230828,151500,85169770,9690,9690,9690,9690,0
20230828,151400,85169770,9690,9690,9690,9690,0
20230828,151300,85169770,9690,9690,9690,9690,0
20230828,151200,85169770,9690,9690,9690,9690,0
20230828,151100,85169770,9690,9690,9690,9690,0
20230828,151000,85169770,9690,9690,9690,9690,0
20230828,150900,85169770,9690,9690,9690,9690,0
20230828,150800,85169770,9690,9680,9690,9600,18
20230828,150700,84996800,9600,9600,9600,9600,30
20230828,150600,84708800,9600,9610,9610,9600,40
20230828,150500,84324700,9610,9610,9610,9610,7
20230828,150400,84257430,9670,9670,9670,9670,1
20230828,150300,84247760,9680,9680,9680,9680,0
20230828,150200,84247760,9680,9680,9680,9680,0
20230828,150100,84247760,9680,9680,9680,9680,0
20230828,150000,84247760,9680,9680,9680,9680,0
20230828,145900,84247760,9680,9680,9680,9610,52
20230828,145800,83747900,9630,9680,9680,9630,51
20230828,145700,83256720,9630,9630,9630,9630,48
20230828,145600,82794480,9700,9700,9700,9700,0
20230828,145500,82794480,9700,9700,9700,9700,0
20230828,145400,82794480,9700,9700,9700,9700,0
20230828,145300,82794480,9700,9700,9700,9700,0
20230828,145200,82794480,9700,9700,9700,9700,0
20230828,145100,82794480,9700,9700,9700,9700,0
20230828,145000,82794480,9700,9700,9700,9700,0
20230828,144900,82794480,9700,9700,9700,9700,0
20230828,144800,82794480,9700,9700,9700,9700,0
20230828,144700,82794480,9700,9700,9700,9700,7
20230828,144600,82726580,9700,9700,9700,9700,0
20230828,144500,82726580,9700,9700,9700,9700,0
20230828,144400,82726580,9700,9700,9700,9700,0
20230828,144300,82726580,9700,9700,9700,9700,0
20230828,144200,82726580,9700,9700,9700,9700,0
20230828,144100,82726580,9700,9700,9700,9700,0
20230828,144000,82726580,9700,9700,9700,9700,0
20230828,143900,82726580,9700,9700,9700,9700,0
20230828,143800,82726580,9700,9700,9700,9700,0
20230828,143700,82726580,9700,9700,9700,9700,1
20230828,143600,82716880,9700,9700,9700,9700,1
20230828,143500,82707180,9620,9670,9670,9610,303
20230828,143400,79787720,9710,9710,9710,9710,0
20230828,143300,79787720,9710,9710,9710,9710,0
20230828,143200,79787720,9710,9710,9710,9710,0
20230828,143100,79787720,9710,9710,9710,9710,0
20230828,143000,79787720,9710,9710,9710,9710,0
20230828,142900,79787720,9710,9710,9710,9710,0
20230828,142800,79787720,9710,9710,9710,9710,0
20230828,142700,79787720,9710,9710,9710,9710,0
20230828,142600,79787720,9710,9710,9710,9710,0
20230828,142500,79787720,9710,9670,9710,9670,136
20230828,142400,78472560,9720,9720,9720,9720,0
20230828,142300,78472560,9720,9720,9720,9720,0
20230828,142200,78472560,9720,9720,9720,9720,0
20230828,142100,78472560,9720,9720,9720,9720,0
20230828,142000,78472560,9720,9720,9720,9720,0
20230828,141900,78472560,9720,9720,9720,9720,0
20230828,141800,78472560,9720,9720,9720,9720,0
20230828,141700,78472560,9720,9720,9720,9720,0
20230828,141600,78472560,9720,9720,9720,9720,0
20230828,141500,78472560,9720,9720,9720,9720,0
20230828,141400,78472560,9720,9720,9720,9720,0
20230828,141300,78472560,9720,9720,9720,9720,0
20230828,141200,78472560,9720,9720,9720,9720,0
20230828,141100,78472560,9720,9720,9720,9720,0
20230828,141000,78472560,9720,9720,9720,9720,0
20230828,140900,78472560,9720,9720,9720,9720,0
20230828,140800,78472560,9720,9720,9720,9720,0
20230828,140700,78472560,9720,9720,9720,9720,0
20230828,140600,78472560,9720,9720,9720,9720,0
20230828,140500,78472560,9720,9720,9720,9720,0
20230828,140400,78472560,9720,9720,9720,9720,0
20230828,140300,78472560,9720,9720,9720,9720,0
20230828,140200,78472560,9720,9720,9720,9720,0
20230828,140100,78472560,9720,9720,9720,9720,0
20230828,140000,78472560,9720,9720,9720,9720,0
20230828,135900,78472560,9720,9720,9720,9720,0
20230828,135800,78472560,9720,9720,9720,9720,0
20230828,135700,78472560,9720,9720,9720,9720,0
20230828,135600,78472560,9720,9720,9720,9720,0
20230828,135500,78472560,9720,9720,9720,9720,0
20230828,135400,78472560,9720,9720,9720,9720,0
20230828,135300,78472560,9720,9720,9720,9720,0
20230828,135200,78472560,9720,9720,9720,9720,0
20230828,135100,78472560,9720,9720,9720,9720,0
20230828,135000,78472560,9720,9720,9720,9720,0
20230828,134900,78472560,9720,9720,9720,9720,0
20230828,134800,78472560,9720,9720,9720,9720,0
20230828,134700,78472560,9720,9720,9720,9720,0
20230828,134600,78472560,9720,9720,9720,9720,0
20230828,134500,78472560,9720,9720,9720,9720,0
20230828,134400,78472560,9720,9720,9720,9720,0
20230828,134300,78472560,9720,9720,9720,9720,192
20230828,134200,76606320,9720,9720,9720,9720,0
20230828,134100,76606320,9720,9720,9720,9720,0
20230828,134000,76606320,9720,9720,9720,9720,2
20230828,133900,76586880,9670,9700,9700,9670,480
20230828,133800,71944940,9720,9720,9720,9720,1
20230828,133700,71935220,9700,9700,9700,9700,0
20230828,133600,71935220,9700,9700,9700,9700,0
20230828,133500,71935220,9700,9700,9700,9700,0
20230828,133400,71935220,9700,9700,9700,9700,0
20230828,133300,71935220,9700,9700,9700,9700,1
20230828,133200,71925520,9700,9700,9700,9700,3
20230828,133100,71896420,9700,9700,9700,9700,5
20230828,133000,71847920,9700,9700,9700,9700,5
20230828,132900,71799420,9700,9700,9720,9700,17
20230828,132800,71634480,9730,9730,9730,9730,0
20230828,132700,71634480,9730,9730,9730,9730,0
20230828,132600,71634480,9730,9730,9730,9730,0
20230828,132500,71634480,9730,9730,9730,9730,0
20230828,132400,71634480,9730,9730,9730,9730,0
20230828,132300,71634480,9730,9730,9730,9730,0
20230828,132200,71634480,9730,9730,9730,9730,0
20230828,132100,71634480,9730,9730,9730,9730,0
20230828,132000,71634480,9730,9730,9730,9730,0
20230828,131900,71634480,9730,9730,9730,9730,0
20230828,131800,71634480,9730,9730,9730,9730,0
20230828,131700,71634480,9730,9730,9730,9730,0
20230828,131600,71634480,9730,9730,9730,9730,0
20230828,131500,71634480,9730,9730,9730,9730,0
20230828,131400,71634480,9730,9730,9730,9730,0
20230828,131300,71634480,9730,9730,9730,9730,0
20230828,131200,71634480,9730,9730,9730,9730,0
20230828,131100,71634480,9730,9730,9730,9730,0
20230828,131000,71634480,9730,9730,9730,9730,0
20230828,130900,71634480,9730,9730,9730,9730,0
20230828,130800,71634480,9730,9730,9730,9730,0
20230828,130700,71634480,9730,9730,9730,9730,0
20230828,130600,71634480,9730,9730,9730,9730,0
20230828,130500,71634480,9730,9730,9730,9730,0
20230828,130400,71634480,9730,9730,9730,9730,0
20230828,130300,71634480,9730,9730,9730,9730,0
20230828,130200,71634480,9730,9730,9730,9730,0
20230828,130100,71634480,9730,9730,9730,9730,0
20230828,130000,71634480,9730,9730,9730,9730,0
20230828,125900,71634480,9730,9730,9730,9730,0
20230828,125800,71634480,9730,9730,9730,9730,0
20230828,125700,71634480,9730,9730,9730,9730,0
20230828,125600,71634480,9730,9730,9730,9730,0
20230828,125500,71634480,9730,9730,9730,9730,0
20230828,125400,71634480,9730,9730,9730,9730,0
20230828,125300,71634480,9730,9730,9730,9730,0
20230828,125200,71634480,9730,9730,9730,9730,0
20230828,125100,71634480,9730,9730,9730,9730,0
20230828,125000,71634480,9730,9730,9730,9730,0
20230828,124900,71634480,9730,9730,9730,9730,0
20230828,124800,71634480,9730,9730,9730,9730,0
20230828,124700,71634480,9730,9730,9730,9730,6
20230828,124600,71576100,9730,9730,9730,9730,0
20230828,124500,71576100,9730,9730,9730,9730,0
20230828,124400,71576100,9730,9730,9730,9730,0
20230828,124300,71576100,9730,9730,9730,9730,0
20230828,124200,71576100,9730,9730,9730,9730,0
20230828,124100,71576100,9730,9730,9730,9730,0
20230828,124000,71576100,9730,9730,9730,9730,0
20230828,123900,71576100,9730,9730,9730,9730,0
20230828,123800,71576100,9730,9730,9730,9730,0
20230828,123700,71576100,9730,9730,9730,9730,0
20230828,123600,71576100,9730,9730,9730,9730,0
20230828,123500,71576100,9730,9730,9730,9730,5
20230828,123400,71527450,9730,9730,9730,9730,102
20230828,123300,70534990,9730,9730,9730,9730,0
20230828,123200,70534990,9730,9730,9730,9730,0
20230828,123100,70534990,9730,9730,9730,9730,0
20230828,123000,70534990,9730,9730,9730,9730,0
20230828,122900,70534990,9730,9730,9730,9730,0
20230828,122800,70534990,9730,9730,9730,9730,0
20230828,122700,70534990,9730,9680,9730,9680,111
20230828,122600,69460460,9720,9720,9720,9720,0
20230828,122500,69460460,9720,9720,9720,9720,0
20230828,122400,69460460,9720,9720,9720,9720,0
20230828,122300,69460460,9720,9720,9720,9720,1
20230828,122200,69450740,9730,9730,9730,9730,0
20230828,122100,69450740,9730,9730,9730,9730,1
20230828,122000,69441010,9710,9710,9710,9710,0
20230828,121900,69441010,9710,9710,9710,9710,302
20230828,121800,66508590,9720,9720,9720,9720,0
20230828,121700,66508590,9720,9720,9720,9720,1
20230828,121600,66498870,9730,9730,9730,9730,100
20230828,121500,65525870,9730,9730,9730,9730,0
20230828,121400,65525870,9730,9730,9730,9730,0
20230828,121300,65525870,9730,9730,9730,9730,0
20230828,121200,65525870,9730,9730,9730,9730,1
20230828,121100,65516140,9720,9720,9720,9720,1
20230828,121000,65506420,9730,9730,9730,9730,0
20230828,120900,65506420,9730,9730,9730,9730,0
20230828,120800,65506420,9730,9730,9730,9730,2
20230828,120700,65486960,9740,9740,9740,9740,0
20230828,120600,65486960,9740,9740,9740,9740,0
20230828,120500,65486960,9740,9740,9740,9740,0
20230828,120400,65486960,9740,9740,9740,9740,0
20230828,120300,65486960,9740,9740,9740,9740,0
20230828,120200,65486960,9740,9740,9740,9740,0
20230828,120100,65486960,9740,9740,9740,9740,0
20230828,120000,65486960,9740,9740,9740,9740,0
20230828,115900,65486960,9740,9740,9740,9740,1
20230828,115800,65477220,9670,9670,9670,9670,10
20230828,115700,65380520,9720,9720,9720,9720,0
20230828,115600,65380520,9720,9720,9720,9720,0
20230828,115500,65380520,9720,9720,9720,9720,0
20230828,115400,65380520,9720,9720,9720,9720,0
20230828,115300,65380520,9720,9720,9720,9720,0
20230828,115200,65380520,9720,9720,9720,9720,0
20230828,115100,65380520,9720,9720,9720,9720,0
20230828,115000,65380520,9720,9720,9720,9720,0
20230828,114900,65380520,9720,9720,9720,9720,0
20230828,114800,65380520,9720,9720,9720,9720,62
20230828,114700,64777880,9720,9720,9720,9720,0
20230828,114600,64777880,9720,9720,9720,9720,0
20230828,114500,64777880,9720,9720,9720,9720,0
20230828,114400,64777880,9720,9720,9720,9720,0
20230828,114300,64777880,9720,9720,9720,9720,0
20230828,114200,64777880,9720,9720,9720,9720,0
20230828,114100,64777880,9720,9720,9720,9720,0
20230828,114000,64777880,9720,9720,9720,9720,0
20230828,113900,64777880,9720,9720,9720,9720,0
20230828,113800,64777880,9720,9720,9720,9720,0
20230828,113700,64777880,9720,9720,9720,9720,0
20230828,113600,64777880,9720,9720,9720,9720,0
20230828,113500,64777880,9720,9720,9720,9720,0
20230828,113400,64777880,9720,9720,9720,9720,0
20230828,113300,64777880,9720,9720,9720,9720,0
20230828,113200,64777880,9720,9720,9720,9720,0
20230828,113100,64777880,9720,9720,9720,9720,0
20230828,113000,64777880,9720,9720,9720,9720,0
20230828,112900,64777880,9720,9720,9720,9720,0
20230828,112800,64777880,9720,9720,9720,9720,0
20230828,112700,64777880,9720,9720,9720,9720,0
20230828,112600,64777880,9720,9720,9720,9720,0
20230828,112500,64777880,9720,9720,9720,9720,0
20230828,112400,64777880,9720,9720,9720,9720,0
20230828,112300,64777880,9720,9720,9720,9720,0
20230828,112200,64777880,9720,9720,9720,9720,0
20230828,112100,64777880,9720,9720,9720,9720,0
20230828,112000,64777880,9720,9720,9720,9720,0
20230828,111900,64777880,9720,9720,9720,9720,0
20230828,111800,64777880,9720,9720,9720,9720,3
20230828,111700,64748720,9710,9710,9710,9710,0
20230828,111600,64748720,9710,9710,9710,9710,0
20230828,111500,64748720,9710,9710,9710,9710,0
20230828,111400,64748720,9710,9710,9710,9710,0
20230828,111300,64748720,9710,9710,9710,9710,0
20230828,111200,64748720,9710,9710,9710,9710,0
20230828,111100,64748720,9710,9710,9710,9710,0
20230828,111000,64748720,9710,9710,9710,9710,3
20230828,110900,64719590,9710,9710,9710,9710,0
20230828,110800,64719590,9710,9710,9710,9710,0
20230828,110700,64719590,9710,9710,9710,9710,3
20230828,110600,64690460,9720,9720,9720,9720,0
20230828,110500,64690460,9720,9720,9720,9720,0
20230828,110400,64690460,9720,9720,9720,9720,1
20230828,110300,64680740,9710,9710,9710,9710,8
20230828,110200,64603060,9710,9710,9710,9710,0
20230828,110100,64603060,9710,9710,9710,9710,0
20230828,110000,64603060,9710,9710,9710,9710,0
20230828,105900,64603060,9710,9710,9710,9710,0
20230828,105800,64603060,9710,9710,9710,9710,2
20230828,105700,64583640,9710,9710,9710,9710,0
20230828,105600,64583640,9710,9710,9710,9710,15
20230828,105500,64437990,9710,9710,9710,9710,0
20230828,105400,64437990,9710,9700,9710,9700,23
20230828,105300,64214690,9710,9710,9710,9710,0
20230828,105200,64214690,9710,9710,9710,9700,31
20230828,105100,63913970,9700,9700,9700,9700,19
20230828,105000,63729670,9700,9700,9700,9700,0
20230828,104900,63729670,9700,9700,9700,9700,0
20230828,104800,63729670,9700,9700,9700,9700,0
20230828,104700,63729670,9700,9700,9700,9700,0
20230828,104600,63729670,9700,9700,9700,9700,0
20230828,104500,63729670,9700,9700,9700,9700,0
20230828,104400,63729670,9700,9700,9700,9700,0
20230828,104300,63729670,9700,9700,9700,9700,0
20230828,104200,63729670,9700,9700,9700,9700,0
20230828,104100,63729670,9700,9700,9700,9700,0
20230828,104000,63729670,9700,9700,9700,9700,0
20230828,103900,63729670,9700,9700,9700,9700,0
20230828,103800,63729670,9700,9700,9700,9700,50
20230828,103700,63244670,9700,9700,9700,9700,0
20230828,103600,63244670,9700,9700,9700,9700,0
20230828,103500,63244670,9700,9700,9700,9700,0
20230828,103400,63244670,9700,9700,9700,9700,0
20230828,103300,63244670,9700,9700,9700,9700,0
20230828,103200,63244670,9700,9700,9700,9700,0
20230828,103100,63244670,9700,9700,9700,9700,0
20230828,103000,63244670,9700,9700,9700,9700,0
20230828,102900,63244670,9700,9700,9700,9700,1
20230828,102800,63234970,9700,9700,9700,9700,0
20230828,102700,63234970,9700,9700,9700,9700,0
20230828,102600,63234970,9700,9700,9700,9700,0
20230828,102500,63234970,9700,9700,9700,9700,0
20230828,102400,63234970,9700,9700,9700,9700,0
20230828,102300,63234970,9700,9700,9700,9700,1
20230828,102200,63225270,9630,9630,9630,9630,0
20230828,102100,63225270,9630,9630,9630,9630,0
20230828,102000,63225270,9630,9630,9630,9630,0
20230828,101900,63225270,9630,9630,9630,9630,0
20230828,101800,63225270,9630,9630,9630,9630,0
20230828,101700,63225270,9630,9630,9630,9630,58
20230828,101600,62666730,9700,9700,9700,9700,0
20230828,101500,62666730,9700,9700,9700,9700,0
20230828,101400,62666730,9700,9700,9700,9700,0
20230828,101300,62666730,9700,9700,9700,9700,0
20230828,101200,62666730,9700,9700,9700,9700,0
20230828,101100,62666730,9700,9700,9700,9700,0
20230828,101000,62666730,9700,9700,9700,9700,0
20230828,100900,62666730,9700,9700,9700,9700,0
20230828,100800,62666730,9700,9700,9700,9700,0
20230828,100700,62666730,9700,9700,9700,9700,0
20230828,100600,62666730,9700,9700,9700,9700,58
20230828,100500,62104130,9710,9710,9710,9710,0
20230828,100400,62104130,9710,9710,9710,9710,0
20230828,100300,62104130,9710,9610,9710,9610,97
20230828,100200,61171760,9710,9710,9710,9710,0
20230828,100100,61171760,9710,9710,9710,9710,0
20230828,100000,61171760,9710,9630,9710,9630,548
20230828,095900,55863750,9630,9560,9630,9560,1450
20230828,095800,41958280,9550,9550,9550,9550,5
20230828,095700,41910530,9550,9550,9550,9550,0
20230828,095600,41910530,9550,9550,9550,9550,0
20230828,095500,41910530,9550,9550,9550,9550,0
20230828,095400,41910530,9550,9550,9550,9550,0
20230828,095300,41910530,9550,9550,9550,9550,20
20230828,095200,41719530,9550,9550,9550,9550,0
20230828,095100,41719530,9550,9550,9550,9550,0
20230828,095000,41719530,9550,9550,9550,9550,0
20230828,094900,41719530,9550,9550,9550,9550,0
20230828,094800,41719530,9550,9550,9550,9550,1
20230828,094700,41709980,9530,9530,9530,9530,0
20230828,094600,41709980,9530,9520,9530,9520,99
20230828,094500,40766670,9520,9520,9520,9520,0
20230828,094400,40766670,9520,9520,9520,9520,0
20230828,094300,40766670,9520,9520,9520,9520,0
20230828,094200,40766670,9520,9520,9520,9520,0
20230828,094100,40766670,9520,9510,9520,9510,276
20230828,094000,38139230,9520,9600,9600,9440,3666
20230828,093900,3377370,9640,9640,9640,9640,0
20230828,093800,3377370,9640,9640,9640,9640,0
20230828,093700,3377370,9640,9640,9640,9640,0
20230828,093600,3377370,9640,9640,9640,9640,0
20230828,093500,3377370,9640,9640,9640,9640,0
20230828,093400,3377370,9640,9640,9640,9640,0
20230828,093300,3377370,9640,9640,9640,9640,1
20230828,093200,3367730,9580,9580,9580,9580,0
20230828,093100,3367730,9580,9580,9580,9580,0
20230828,093000,3367730,9580,9580,9580,9580,0
20230828,092900,3367730,9580,9580,9580,9580,11
20230828,092800,3262350,9640,9640,9640,9640,0
20230828,092700,3262350,9640,9640,9640,9640,0
20230828,092600,3262350,9640,9640,9640,9640,73
20230828,092500,2558630,9640,9640,9640,9640,1
20230828,092400,2548990,9580,9580,9580,9580,0
20230828,092300,2548990,9580,9580,9580,9580,0
20230828,092200,2548990,9580,9580,9580,9580,0
20230828,092100,2548990,9580,9580,9580,9580,0
20230828,092000,2548990,9580,9580,9580,9580,0
20230828,091900,2548990,9580,9580,9580,9580,0
20230828,091800,2548990,9580,9580,9580,9580,0
20230828,091700,2548990,9580,9580,9580,9580,0
20230828,091600,2548990,9580,9580,9580,9580,0
20230828,091500,2548990,9580,9580,9580,9580,0
20230828,091400,2548990,9580,9580,9580,9580,2
20230828,091300,2529830,9580,9590,9590,9580,57
20230828,091200,1983220,9600,9600,9600,9600,0
20230828,091100,1983220,9600,9600,9600,9600,0
20230828,091000,1983220,9600,9600,9600,9600,18
20230828,090900,1810420,9630,9630,9630,9630,0
20230828,090800,1810420,9630,9630,9630,9630,0
20230828,090700,1810420,9630,9630,9630,9630,4
20230828,090600,1771900,9640,9640,9640,9640,0
20230828,090500,1771900,9640,9640,9640,9640,0
20230828,090400,1771900,9640,9670,9670,9640,29
20230828,090300,1492260,9690,9690,9690,9690,0
20230828,090200,1492260,9690,9690,9690,9690,0
20230828,090100,1492260,9690,9690,9690,9690,0
20230828,090000,1492260,9690,9690,9690,9690,154