KissMeData/001070/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,183200,67563840,10270,10270,10270,10270,16
20230828,183100,67563840,10270,10270,10270,10270,0
20230828,183000,67563840,10270,10270,10270,10270,0
20230828,182900,67563840,10270,10270,10270,10270,0
20230828,182800,67563840,10270,10270,10270,10270,0
20230828,182700,67563840,10270,10270,10270,10270,0
20230828,182600,67563840,10270,10270,10270,10270,0
20230828,182500,67563840,10270,10270,10270,10270,0
20230828,182400,67563840,10270,10270,10270,10270,0
20230828,182300,67563840,10270,10270,10270,10270,0
20230828,182200,67563840,10270,10270,10270,10270,0
20230828,182100,67563840,10270,10270,10270,10270,0
20230828,182000,67563840,10270,10270,10270,10270,0
20230828,181900,67563840,10270,10270,10270,10270,0
20230828,181800,67563840,10270,10270,10270,10270,0
20230828,181700,67563840,10270,10270,10270,10270,0
20230828,181600,67563840,10270,10270,10270,10270,0
20230828,181500,67563840,10270,10270,10270,10270,0
20230828,181400,67563840,10270,10270,10270,10270,0
20230828,181300,67563840,10270,10270,10270,10270,0
20230828,181200,67563840,10270,10270,10270,10270,0
20230828,181100,67563840,10270,10270,10270,10270,0
20230828,181000,67563840,10270,10270,10270,10270,0
20230828,180900,67563840,10270,10270,10270,10270,0
20230828,180800,67563840,10270,10270,10270,10270,0
20230828,180700,67563840,10270,10270,10270,10270,0
20230828,180600,67563840,10270,10270,10270,10270,0
20230828,180500,67563840,10270,10270,10270,10270,0
20230828,180400,67563840,10270,10270,10270,10270,0
20230828,180300,67563840,10270,10270,10270,10270,0
20230828,180200,67563840,10270,10270,10270,10270,16
20230828,180100,67563840,10270,10270,10270,10270,0
20230828,180000,67563840,10270,10270,10270,10270,0
20230828,175900,67563840,10270,10270,10270,10270,0
20230828,175800,67563840,10270,10270,10270,10270,0
20230828,175700,67563840,10270,10270,10270,10270,0
20230828,175600,67563840,10270,10270,10270,10270,0
20230828,175500,67563840,10270,10270,10270,10270,0
20230828,175400,67563840,10270,10270,10270,10270,0
20230828,175300,67563840,10270,10270,10270,10270,0
20230828,175200,67563840,10270,10270,10270,10270,0
20230828,175100,67563840,10270,10270,10270,10270,0
20230828,175000,67563840,10270,10270,10270,10270,0
20230828,174900,67563840,10270,10270,10270,10270,0
20230828,174800,67563840,10270,10270,10270,10270,0
20230828,174700,67563840,10270,10270,10270,10270,0
20230828,174600,67563840,10270,10270,10270,10270,0
20230828,174500,67563840,10270,10270,10270,10270,0
20230828,174400,67563840,10270,10270,10270,10270,0
20230828,174300,67563840,10270,10270,10270,10270,0
20230828,174200,67563840,10270,10270,10270,10270,0
20230828,174100,67563840,10270,10270,10270,10270,0
20230828,174000,67563840,10270,10270,10270,10270,0
20230828,173900,67563840,10270,10270,10270,10270,0
20230828,173800,67563840,10270,10270,10270,10270,0
20230828,173700,67563840,10270,10270,10270,10270,0
20230828,173600,67563840,10270,10270,10270,10270,0
20230828,173500,67563840,10270,10270,10270,10270,0
20230828,173400,67563840,10270,10270,10270,10270,0
20230828,173300,67563840,10270,10270,10270,10270,0
20230828,173200,67563840,10270,10270,10270,10270,16
20230828,173100,67563840,10270,10270,10270,10270,0
20230828,173000,67563840,10270,10270,10270,10270,0
20230828,172900,67563840,10270,10270,10270,10270,0
20230828,172800,67563840,10270,10270,10270,10270,0
20230828,172700,67563840,10270,10270,10270,10270,0
20230828,172600,67563840,10270,10270,10270,10270,0
20230828,172500,67563840,10270,10270,10270,10270,0
20230828,172400,67563840,10270,10270,10270,10270,0
20230828,172300,67563840,10270,10270,10270,10270,0
20230828,172200,67563840,10270,10270,10270,10270,0
20230828,172100,67563840,10270,10270,10270,10270,0
20230828,172000,67563840,10270,10270,10270,10270,0
20230828,171900,67563840,10270,10270,10270,10270,0
20230828,171800,67563840,10270,10270,10270,10270,0
20230828,171700,67563840,10270,10270,10270,10270,0
20230828,171600,67563840,10270,10270,10270,10270,0
20230828,171500,67563840,10270,10270,10270,10270,0
20230828,171400,67563840,10270,10270,10270,10270,0
20230828,171300,67563840,10270,10270,10270,10270,0
20230828,171200,67563840,10270,10270,10270,10270,0
20230828,171100,67563840,10270,10270,10270,10270,0
20230828,171000,67563840,10270,10270,10270,10270,0
20230828,170900,67563840,10270,10270,10270,10270,0
20230828,170800,67563840,10270,10270,10270,10270,0
20230828,170700,67563840,10270,10270,10270,10270,0
20230828,170600,67563840,10270,10270,10270,10270,0
20230828,170500,67563840,10270,10270,10270,10270,0
20230828,170400,67563840,10270,10270,10270,10270,0
20230828,170300,67563840,10270,10270,10270,10270,0
20230828,170200,67563840,10270,10270,10270,10270,16
20230828,170100,67563840,10270,10270,10270,10270,0
20230828,170000,67563840,10270,10270,10270,10270,0
20230828,165900,67563840,10270,10270,10270,10270,0
20230828,165800,67563840,10270,10270,10270,10270,0
20230828,165700,67563840,10270,10270,10270,10270,0
20230828,165600,67563840,10270,10270,10270,10270,0
20230828,165500,67563840,10270,10270,10270,10270,0
20230828,165400,67563840,10270,10270,10270,10270,0
20230828,165300,67563840,10270,10270,10270,10270,0
20230828,165200,67563840,10270,10270,10270,10270,0
20230828,165100,67563840,10270,10270,10270,10270,0
20230828,165000,67563840,10270,10270,10270,10270,0
20230828,164900,67563840,10270,10270,10270,10270,0
20230828,164800,67563840,10270,10270,10270,10270,0
20230828,164700,67563840,10270,10270,10270,10270,0
20230828,164600,67563840,10270,10270,10270,10270,0
20230828,164500,67563840,10270,10270,10270,10270,0
20230828,164400,67563840,10270,10270,10270,10270,0
20230828,164300,67563840,10270,10270,10270,10270,0
20230828,164200,67563840,10270,10270,10270,10270,0
20230828,164100,67563840,10270,10270,10270,10270,0
20230828,164000,67563840,10270,10270,10270,10270,0
20230828,163900,67563840,10270,10270,10270,10270,0
20230828,163800,67563840,10270,10270,10270,10270,0
20230828,163700,67563840,10270,10270,10270,10270,0
20230828,163600,67563840,10270,10270,10270,10270,0
20230828,163500,67563840,10270,10270,10270,10270,0
20230828,163400,67563840,10270,10270,10270,10270,0
20230828,163300,67563840,10270,10270,10270,10270,0
20230828,163200,67563840,10270,10270,10270,10270,16
20230828,163100,67563840,10270,10270,10270,10270,0
20230828,163000,67563840,10270,10270,10270,10270,0
20230828,162900,67563840,10270,10270,10270,10270,0
20230828,162800,67563840,10270,10270,10270,10270,0
20230828,162700,67563840,10270,10270,10270,10270,0
20230828,162600,67563840,10270,10270,10270,10270,0
20230828,162500,67563840,10270,10270,10270,10270,0
20230828,162400,67563840,10270,10270,10270,10270,0
20230828,162300,67563840,10270,10270,10270,10270,0
20230828,162200,67563840,10270,10270,10270,10270,0
20230828,162100,67563840,10270,10270,10270,10270,0
20230828,162000,67563840,10270,10270,10270,10270,0
20230828,161900,67563840,10270,10270,10270,10270,0
20230828,161800,67563840,10270,10270,10270,10270,0
20230828,161700,67563840,10270,10270,10270,10270,0
20230828,161600,67563840,10270,10270,10270,10270,0
20230828,161500,67563840,10270,10270,10270,10270,0
20230828,161400,67563840,10270,10270,10270,10270,0
20230828,161300,67563840,10270,10270,10270,10270,0
20230828,161200,67563840,10270,10270,10270,10270,0
20230828,161100,67563840,10270,10270,10270,10270,0
20230828,161000,67563840,10270,10270,10270,10270,0
20230828,160900,67563840,10270,10270,10270,10270,0
20230828,160800,67563840,10270,10270,10270,10270,0
20230828,160700,67563840,10270,10270,10270,10270,0
20230828,160600,67563840,10270,10270,10270,10270,0
20230828,160500,67563840,10270,10270,10270,10270,0
20230828,160400,67563840,10270,10270,10270,10270,0
20230828,160300,67563840,10270,10270,10270,10270,0
20230828,160200,67563840,10270,10270,10270,10270,16
20230828,160100,67563840,10270,10270,10270,10270,0
20230828,160000,67563840,10270,10270,10270,10270,0
20230828,155900,67563840,10270,10270,10270,10270,0
20230828,155800,67563840,10270,10270,10270,10270,0
20230828,155700,67563840,10270,10270,10270,10270,0
20230828,155600,67563840,10270,10270,10270,10270,0
20230828,155500,67563840,10270,10270,10270,10270,0
20230828,155400,67563840,10270,10270,10270,10270,0
20230828,155300,67563840,10270,10270,10270,10270,0
20230828,155200,67563840,10270,10270,10270,10270,0
20230828,155100,67563840,10270,10270,10270,10270,0
20230828,155000,67563840,10270,10270,10270,10270,0
20230828,154900,67563840,10270,10270,10270,10270,0
20230828,154800,67563840,10270,10270,10270,10270,0
20230828,154700,67563840,10270,10270,10270,10270,0
20230828,154600,67563840,10270,10270,10270,10270,0
20230828,154500,67563840,10270,10270,10270,10270,0
20230828,154400,67563840,10270,10270,10270,10270,0
20230828,154300,67563840,10270,10270,10270,10270,0
20230828,154200,67563840,10270,10270,10270,10270,0
20230828,154100,67563840,10270,10270,10270,10270,0
20230828,154000,67563840,10270,10270,10270,10270,0
20230828,153900,67563840,10270,10270,10270,10270,0
20230828,153800,67563840,10270,10270,10270,10270,0
20230828,153700,67563840,10270,10270,10270,10270,0
20230828,153600,67563840,10270,10270,10270,10270,0
20230828,153500,67563840,10270,10270,10270,10270,0
20230828,153400,67563840,10270,10270,10270,10270,0
20230828,153300,67563840,10270,10270,10270,10270,0
20230828,153200,67563840,10270,10270,10270,10270,16
20230828,153100,67563840,10270,10270,10270,10270,0
20230828,153000,67563840,10270,10270,10270,10270,16
20230828,152900,67399520,10270,10270,10270,10270,0
20230828,152800,67399520,10270,10270,10270,10270,0
20230828,152700,67399520,10270,10270,10270,10270,0
20230828,152600,67399520,10270,10270,10270,10270,0
20230828,152500,67399520,10270,10270,10270,10270,0
20230828,152400,67399520,10270,10270,10270,10270,0
20230828,152300,67399520,10270,10270,10270,10270,0
20230828,152200,67399520,10270,10270,10270,10270,0
20230828,152100,67399520,10270,10270,10270,10270,0
20230828,152000,67399520,10270,10270,10270,10270,0
20230828,151900,67399520,10270,10270,10270,10270,245
20230828,151800,64883370,10260,10260,10260,10260,135
20230828,151700,63498270,10260,10260,10260,10260,5
20230828,151600,63446970,10260,10260,10260,10260,0
20230828,151500,63446970,10260,10260,10260,10260,0
20230828,151400,63446970,10260,10260,10260,10260,1
20230828,151300,63436710,10260,10260,10260,10260,0
20230828,151200,63436710,10260,10260,10260,10260,176
20230828,151100,61630950,10260,10260,10260,10260,22
20230828,151000,61405230,10260,10260,10260,10260,27
20230828,150900,61128210,10260,10260,10260,10260,0
20230828,150800,61128210,10260,10260,10260,10260,0
20230828,150700,61128210,10260,10260,10260,10260,0
20230828,150600,61128210,10260,10260,10260,10260,1
20230828,150500,61117950,10260,10240,10260,10240,2
20230828,150400,61097450,10260,10260,10260,10260,0
20230828,150300,61097450,10260,10260,10260,10260,1
20230828,150200,61087190,10240,10240,10240,10240,0
20230828,150100,61087190,10240,10260,10260,10240,4
20230828,150000,61046210,10240,10240,10240,10240,7
20230828,145900,60974530,10250,10250,10250,10250,85
20230828,145800,60103280,10250,10250,10250,10250,111
20230828,145700,58965530,10270,10270,10270,10270,0
20230828,145600,58965530,10270,10270,10270,10270,1
20230828,145500,58955260,10250,10250,10250,10250,3
20230828,145400,58924510,10270,10270,10270,10270,0
20230828,145300,58924510,10270,10270,10270,10270,0
20230828,145200,58924510,10270,10270,10270,10270,0
20230828,145100,58924510,10270,10260,10270,10250,20
20230828,145000,58719310,10260,10260,10260,10260,20
20230828,144900,58514110,10260,10260,10260,10260,0
20230828,144800,58514110,10260,10260,10260,10260,12
20230828,144700,58390990,10260,10260,10260,10260,0
20230828,144600,58390990,10260,10260,10260,10260,19
20230828,144500,58196050,10260,10260,10260,10260,0
20230828,144400,58196050,10260,10260,10260,10260,0
20230828,144300,58196050,10260,10260,10260,10260,0
20230828,144200,58196050,10260,10260,10260,10260,0
20230828,144100,58196050,10260,10260,10260,10260,0
20230828,144000,58196050,10260,10260,10260,10260,0
20230828,143900,58196050,10260,10260,10260,10260,0
20230828,143800,58196050,10260,10260,10260,10260,0
20230828,143700,58196050,10260,10260,10260,10260,0
20230828,143600,58196050,10260,10260,10260,10260,0
20230828,143500,58196050,10260,10260,10260,10260,0
20230828,143400,58196050,10260,10260,10260,10260,1
20230828,143300,58185790,10260,10260,10260,10260,0
20230828,143200,58185790,10260,10260,10260,10260,0
20230828,143100,58185790,10260,10260,10260,10260,0
20230828,143000,58185790,10260,10260,10260,10260,0
20230828,142900,58185790,10260,10260,10260,10260,139
20230828,142800,56759650,10260,10260,10260,10260,0
20230828,142700,56759650,10260,10260,10260,10260,0
20230828,142600,56759650,10260,10250,10260,10250,13
20230828,142500,56626370,10250,10250,10250,10250,0
20230828,142400,56626370,10250,10250,10250,10250,0
20230828,142300,56626370,10250,10250,10250,10250,0
20230828,142200,56626370,10250,10250,10250,10250,0
20230828,142100,56626370,10250,10250,10250,10250,0
20230828,142000,56626370,10250,10250,10250,10250,0
20230828,141900,56626370,10250,10250,10250,10250,0
20230828,141800,56626370,10250,10250,10250,10250,0
20230828,141700,56626370,10250,10250,10250,10250,0
20230828,141600,56626370,10250,10250,10250,10250,0
20230828,141500,56626370,10250,10250,10250,10250,0
20230828,141400,56626370,10250,10250,10250,10250,0
20230828,141300,56626370,10250,10250,10250,10250,0
20230828,141200,56626370,10250,10250,10250,10250,0
20230828,141100,56626370,10250,10250,10250,10250,0
20230828,141000,56626370,10250,10260,10260,10250,116
20230828,140900,55436700,10260,10250,10260,10250,109
20230828,140800,54319440,10250,10250,10250,10250,0
20230828,140700,54319440,10250,10250,10250,10250,0
20230828,140600,54319440,10250,10250,10250,10250,0
20230828,140500,54319440,10250,10250,10250,10250,0
20230828,140400,54319440,10250,10250,10250,10250,0
20230828,140300,54319440,10250,10250,10250,10250,0
20230828,140200,54319440,10250,10250,10250,10250,10
20230828,140100,54216940,10260,10260,10260,10260,0
20230828,140000,54216940,10260,10260,10260,10260,0
20230828,135900,54216940,10260,10260,10260,10260,0
20230828,135800,54216940,10260,10260,10260,10260,0
20230828,135700,54216940,10260,10260,10260,10260,0
20230828,135600,54216940,10260,10260,10260,10260,0
20230828,135500,54216940,10260,10260,10260,10260,0
20230828,135400,54216940,10260,10260,10260,10260,0
20230828,135300,54216940,10260,10260,10260,10260,0
20230828,135200,54216940,10260,10260,10260,10260,0
20230828,135100,54216940,10260,10260,10260,10260,1
20230828,135000,54206680,10260,10260,10260,10260,0
20230828,134900,54206680,10260,10260,10260,10260,1
20230828,134800,54196420,10230,10230,10230,10230,0
20230828,134700,54196420,10230,10230,10230,10230,0
20230828,134600,54196420,10230,10230,10230,10230,0
20230828,134500,54196420,10230,10230,10230,10230,53
20230828,134400,53654230,10240,10240,10240,10240,45
20230828,134300,53193430,10260,10260,10260,10260,0
20230828,134200,53193430,10260,10260,10260,10260,0
20230828,134100,53193430,10260,10260,10260,10260,0
20230828,134000,53193430,10260,10260,10260,10260,0
20230828,133900,53193430,10260,10260,10260,10260,0
20230828,133800,53193430,10260,10260,10260,10260,0
20230828,133700,53193430,10260,10260,10260,10260,0
20230828,133600,53193430,10260,10260,10260,10260,0
20230828,133500,53193430,10260,10260,10260,10260,0
20230828,133400,53193430,10260,10260,10260,10260,0
20230828,133300,53193430,10260,10260,10260,10260,0
20230828,133200,53193430,10260,10260,10260,10260,0
20230828,133100,53193430,10260,10260,10260,10260,0
20230828,133000,53193430,10260,10260,10260,10260,0
20230828,132900,53193430,10260,10260,10260,10260,0
20230828,132800,53193430,10260,10260,10260,10260,0
20230828,132700,53193430,10260,10260,10260,10260,0
20230828,132600,53193430,10260,10260,10260,10260,3
20230828,132500,53162650,10250,10250,10250,10250,0
20230828,132400,53162650,10250,10250,10250,10250,0
20230828,132300,53162650,10250,10250,10250,10250,0
20230828,132200,53162650,10250,10250,10250,10250,0
20230828,132100,53162650,10250,10250,10250,10250,0
20230828,132000,53162650,10250,10250,10250,10250,0
20230828,131900,53162650,10250,10250,10250,10250,2
20230828,131800,53142150,10250,10250,10250,10250,0
20230828,131700,53142150,10250,10250,10250,10250,2
20230828,131600,53121650,10250,10250,10250,10250,0
20230828,131500,53121650,10250,10250,10250,10250,0
20230828,131400,53121650,10250,10250,10250,10250,0
20230828,131300,53121650,10250,10250,10250,10250,1
20230828,131200,53111400,10280,10280,10280,10280,24
20230828,131100,52864680,10280,10280,10280,10280,40
20230828,131000,52453480,10280,10270,10280,10270,2
20230828,130900,52432930,10260,10260,10260,10260,0
20230828,130800,52432930,10260,10260,10260,10260,0
20230828,130700,52432930,10260,10260,10260,10260,0
20230828,130600,52432930,10260,10260,10260,10260,10
20230828,130500,52330330,10270,10250,10270,10230,154
20230828,130400,50753710,10270,10270,10270,10270,0
20230828,130300,50753710,10270,10270,10270,10270,3
20230828,130200,50722900,10260,10260,10260,10260,0
20230828,130100,50722900,10260,10260,10260,10260,0
20230828,130000,50722900,10260,10260,10260,10260,0
20230828,125900,50722900,10260,10260,10260,10260,0
20230828,125800,50722900,10260,10260,10260,10260,0
20230828,125700,50722900,10260,10260,10260,10260,91
20230828,125600,49789240,10260,10260,10260,10260,0
20230828,125500,49789240,10260,10260,10260,10260,0
20230828,125400,49789240,10260,10260,10260,10260,0
20230828,125300,49789240,10260,10260,10260,10260,0
20230828,125200,49789240,10260,10240,10260,10240,269
20230828,125100,47034490,10220,10220,10220,10220,0
20230828,125000,47034490,10220,10220,10220,10220,0
20230828,124900,47034490,10220,10220,10220,10220,0
20230828,124800,47034490,10220,10220,10220,10220,0
20230828,124700,47034490,10220,10220,10220,10220,81
20230828,124600,46206670,10210,10210,10210,10210,79
20230828,124500,45400080,10220,10220,10220,10220,0
20230828,124400,45400080,10220,10220,10220,10220,2
20230828,124300,45379640,10220,10220,10220,10220,0
20230828,124200,45379640,10220,10220,10220,10220,0
20230828,124100,45379640,10220,10220,10220,10220,1
20230828,124000,45369420,10220,10220,10220,10220,50
20230828,123900,44858420,10220,10220,10220,10220,0
20230828,123800,44858420,10220,10220,10220,10220,0
20230828,123700,44858420,10220,10220,10220,10220,0
20230828,123600,44858420,10220,10220,10220,10220,0
20230828,123500,44858420,10220,10220,10220,10220,1
20230828,123400,44848200,10220,10220,10220,10220,0
20230828,123300,44848200,10220,10220,10220,10220,1
20230828,123200,44837980,10220,10220,10220,10220,0
20230828,123100,44837980,10220,10220,10220,10220,0
20230828,123000,44837980,10220,10220,10220,10220,0
20230828,122900,44837980,10220,10220,10220,10220,0
20230828,122800,44837980,10220,10220,10220,10220,0
20230828,122700,44837980,10220,10220,10220,10220,0
20230828,122600,44837980,10220,10220,10220,10220,0
20230828,122500,44837980,10220,10220,10220,10220,0
20230828,122400,44837980,10220,10220,10220,10220,0
20230828,122300,44837980,10220,10220,10220,10220,0
20230828,122200,44837980,10220,10220,10220,10220,0
20230828,122100,44837980,10220,10220,10220,10220,0
20230828,122000,44837980,10220,10220,10220,10220,17
20230828,121900,44664240,10220,10220,10220,10220,0
20230828,121800,44664240,10220,10220,10220,10220,0
20230828,121700,44664240,10220,10220,10220,10220,8
20230828,121600,44582480,10220,10220,10220,10220,10
20230828,121500,44480280,10220,10220,10220,10220,0
20230828,121400,44480280,10220,10220,10220,10220,0
20230828,121300,44480280,10220,10220,10220,10220,0
20230828,121200,44480280,10220,10220,10220,10220,0
20230828,121100,44480280,10220,10220,10220,10220,0
20230828,121000,44480280,10220,10220,10220,10220,0
20230828,120900,44480280,10220,10220,10220,10220,0
20230828,120800,44480280,10220,10220,10220,10220,0
20230828,120700,44480280,10220,10220,10220,10220,0
20230828,120600,44480280,10220,10220,10220,10220,0
20230828,120500,44480280,10220,10220,10220,10220,0
20230828,120400,44480280,10220,10220,10220,10220,0
20230828,120300,44480280,10220,10220,10220,10220,0
20230828,120200,44480280,10220,10220,10220,10220,100
20230828,120100,43458280,10200,10200,10200,10200,0
20230828,120000,43458280,10200,10200,10200,10200,0
20230828,115900,43458280,10200,10200,10200,10200,0
20230828,115800,43458280,10200,10200,10200,10200,0
20230828,115700,43458280,10200,10200,10200,10200,0
20230828,115600,43458280,10200,10200,10200,10200,575
20230828,115500,37593280,10210,10210,10210,10210,0
20230828,115400,37593280,10210,10210,10210,10210,0
20230828,115300,37593280,10210,10210,10210,10210,0
20230828,115200,37593280,10210,10210,10210,10210,2
20230828,115100,37572860,10210,10210,10210,10210,0
20230828,115000,37572860,10210,10210,10210,10210,0
20230828,114900,37572860,10210,10210,10210,10210,223
20230828,114800,35296030,10210,10210,10210,10210,0
20230828,114700,35296030,10210,10210,10210,10210,71
20230828,114600,34571120,10210,10210,10210,10210,73
20230828,114500,33825790,10210,10210,10210,10210,0
20230828,114400,33825790,10210,10210,10210,10210,0
20230828,114300,33825790,10210,10210,10210,10210,131
20230828,114200,32488280,10220,10220,10220,10220,0
20230828,114100,32488280,10220,10220,10220,10220,0
20230828,114000,32488280,10220,10220,10220,10220,0
20230828,113900,32488280,10220,10220,10220,10220,0
20230828,113800,32488280,10220,10220,10220,10220,0
20230828,113700,32488280,10220,10220,10220,10220,0
20230828,113600,32488280,10220,10220,10220,10220,0
20230828,113500,32488280,10220,10220,10220,10220,0
20230828,113400,32488280,10220,10220,10220,10220,0
20230828,113300,32488280,10220,10220,10220,10220,0
20230828,113200,32488280,10220,10220,10220,10220,0
20230828,113100,32488280,10220,10220,10220,10220,11
20230828,113000,32375860,10230,10230,10230,10230,0
20230828,112900,32375860,10230,10230,10230,10230,0
20230828,112800,32375860,10230,10230,10230,10230,0
20230828,112700,32375860,10230,10240,10240,10230,15
20230828,112600,32222380,10240,10240,10240,10240,0
20230828,112500,32222380,10240,10240,10240,10240,0
20230828,112400,32222380,10240,10240,10240,10240,0
20230828,112300,32222380,10240,10240,10240,10240,0
20230828,112200,32222380,10240,10240,10240,10240,0
20230828,112100,32222380,10240,10240,10240,10240,0
20230828,112000,32222380,10240,10240,10240,10240,0
20230828,111900,32222380,10240,10240,10240,10240,10
20230828,111800,32119980,10260,10260,10260,10260,0
20230828,111700,32119980,10260,10260,10260,10260,0
20230828,111600,32119980,10260,10260,10260,10260,0
20230828,111500,32119980,10260,10260,10260,10260,0
20230828,111400,32119980,10260,10260,10260,10260,0
20230828,111300,32119980,10260,10260,10260,10260,0
20230828,111200,32119980,10260,10260,10260,10260,1
20230828,111100,32109720,10250,10250,10250,10250,132
20230828,111000,30756720,10240,10240,10240,10240,45
20230828,110900,30295920,10240,10240,10240,10240,0
20230828,110800,30295920,10240,10240,10240,10240,0
20230828,110700,30295920,10240,10240,10240,10240,0
20230828,110600,30295920,10240,10240,10240,10240,40
20230828,110500,29886320,10240,10240,10240,10240,0
20230828,110400,29886320,10240,10240,10240,10240,0
20230828,110300,29886320,10240,10240,10240,10240,0
20230828,110200,29886320,10240,10240,10240,10240,60
20230828,110100,29271920,10240,10240,10240,10240,0
20230828,110000,29271920,10240,10240,10240,10240,0
20230828,105900,29271920,10240,10240,10240,10240,10
20230828,105800,29169520,10240,10240,10240,10240,10
20230828,105700,29067120,10240,10240,10240,10240,20
20230828,105600,28862320,10250,10250,10250,10250,5
20230828,105500,28811070,10250,10250,10250,10250,0
20230828,105400,28811070,10250,10250,10250,10250,2
20230828,105300,28790570,10250,10250,10250,10250,0
20230828,105200,28790570,10250,10250,10250,10250,0
20230828,105100,28790570,10250,10250,10250,10250,0
20230828,105000,28790570,10250,10250,10250,10250,0
20230828,104900,28790570,10250,10250,10250,10250,0
20230828,104800,28790570,10250,10250,10250,10250,0
20230828,104700,28790570,10250,10250,10250,10250,0
20230828,104600,28790570,10250,10250,10250,10250,0
20230828,104500,28790570,10250,10250,10250,10250,0
20230828,104400,28790570,10250,10250,10250,10250,0
20230828,104300,28790570,10250,10250,10250,10250,0
20230828,104200,28790570,10250,10250,10250,10250,0
20230828,104100,28790570,10250,10250,10250,10250,0
20230828,104000,28790570,10250,10250,10250,10250,0
20230828,103900,28790570,10250,10250,10250,10250,1
20230828,103800,28780320,10240,10240,10240,10240,0
20230828,103700,28780320,10240,10240,10240,10240,0
20230828,103600,28780320,10240,10240,10240,10240,0
20230828,103500,28780320,10240,10240,10240,10240,0
20230828,103400,28780320,10240,10240,10240,10240,0
20230828,103300,28780320,10240,10240,10240,10240,0
20230828,103200,28780320,10240,10240,10240,10240,0
20230828,103100,28780320,10240,10240,10240,10240,0
20230828,103000,28780320,10240,10240,10240,10240,0
20230828,102900,28780320,10240,10240,10240,10240,0
20230828,102800,28780320,10240,10240,10240,10240,0
20230828,102700,28780320,10240,10240,10240,10240,0
20230828,102600,28780320,10240,10240,10240,10240,0
20230828,102500,28780320,10240,10240,10240,10240,0
20230828,102400,28780320,10240,10240,10240,10240,0
20230828,102300,28780320,10240,10240,10240,10240,0
20230828,102200,28780320,10240,10240,10240,10240,0
20230828,102100,28780320,10240,10240,10240,10240,0
20230828,102000,28780320,10240,10240,10240,10240,0
20230828,101900,28780320,10240,10240,10240,10240,0
20230828,101800,28780320,10240,10240,10240,10240,3
20230828,101700,28749600,10240,10240,10240,10240,32
20230828,101600,28421920,10240,10240,10240,10240,34
20230828,101500,28073760,10240,10240,10240,10240,0
20230828,101400,28073760,10240,10240,10240,10240,5
20230828,101300,28022560,10230,10230,10230,10230,0
20230828,101200,28022560,10230,10230,10230,10230,0
20230828,101100,28022560,10230,10230,10230,10230,32
20230828,101000,27695200,10230,10230,10230,10230,18
20230828,100900,27511060,10230,10230,10230,10230,0
20230828,100800,27511060,10230,10230,10230,10230,0
20230828,100700,27511060,10230,10230,10230,10230,0
20230828,100600,27511060,10230,10230,10230,10230,3
20230828,100500,27480370,10220,10220,10220,10220,0
20230828,100400,27480370,10220,10220,10220,10220,0
20230828,100300,27480370,10220,10220,10220,10220,0
20230828,100200,27480370,10220,10220,10220,10220,1
20230828,100100,27470150,10230,10230,10230,10230,0
20230828,100000,27470150,10230,10230,10230,10230,0
20230828,095900,27470150,10230,10230,10230,10230,0
20230828,095800,27470150,10230,10230,10230,10230,10
20230828,095700,27367850,10240,10240,10240,10240,0
20230828,095600,27367850,10240,10240,10240,10240,0
20230828,095500,27367850,10240,10240,10240,10240,0
20230828,095400,27367850,10240,10240,10240,10240,0
20230828,095300,27367850,10240,10240,10240,10240,0
20230828,095200,27367850,10240,10240,10240,10240,2
20230828,095100,27347370,10280,10280,10280,10280,0
20230828,095000,27347370,10280,10240,10280,10240,5
20230828,094900,27296060,10220,10180,10220,10180,26
20230828,094800,27031180,10200,10200,10200,10200,799
20230828,094700,18881380,10200,10200,10200,10200,200
20230828,094600,16841380,10200,10200,10200,10200,0
20230828,094500,16841380,10200,10190,10200,10190,2
20230828,094400,16820990,10160,10160,10160,10150,431
20230828,094300,12442130,10160,10170,10170,10160,29
20230828,094200,12147390,10170,10170,10170,10170,12
20230828,094100,12025350,10180,10180,10180,10180,0
20230828,094000,12025350,10180,10180,10180,10180,0
20230828,093900,12025350,10180,10180,10180,10180,0
20230828,093800,12025350,10180,10180,10180,10180,0
20230828,093700,12025350,10180,10180,10180,10180,0
20230828,093600,12025350,10180,10180,10180,10180,0
20230828,093500,12025350,10180,10180,10180,10180,5
20230828,093400,11974450,10210,10210,10210,10210,0
20230828,093300,11974450,10210,10210,10210,10210,0
20230828,093200,11974450,10210,10210,10210,10210,2
20230828,093100,11954030,10220,10190,10220,10190,10
20230828,093000,11851970,10180,10180,10180,10180,0
20230828,092900,11851970,10180,10180,10180,10180,0
20230828,092800,11851970,10180,10190,10190,10180,119
20230828,092700,10640500,10200,10200,10200,10200,5
20230828,092600,10589500,10220,10220,10220,10220,0
20230828,092500,10589500,10220,10220,10220,10220,0
20230828,092400,10589500,10220,10220,10220,10220,0
20230828,092300,10589500,10220,10220,10220,10220,49
20230828,092200,10088720,10220,10220,10220,10220,0
20230828,092100,10088720,10220,10220,10220,10220,47
20230828,092000,9608380,10200,10200,10200,10200,0
20230828,091900,9608380,10200,10200,10200,10200,0
20230828,091800,9608380,10200,10200,10200,10200,0
20230828,091700,9608380,10200,10200,10200,10200,0
20230828,091600,9608380,10200,10200,10200,10200,38
20230828,091500,9220780,10190,10190,10190,10190,0
20230828,091400,9220780,10190,10200,10200,10190,102
20230828,091300,8181380,10190,10190,10190,10190,0
20230828,091200,8181380,10190,10190,10190,10190,1
20230828,091100,8171190,10190,10190,10190,10190,1
20230828,091000,8161000,10180,10180,10180,10180,1
20230828,090900,8150820,10250,10180,10250,10180,2
20230828,090800,8130390,10180,10180,10180,10180,1
20230828,090700,8120210,10180,10180,10180,10180,1
20230828,090600,8110030,10180,10180,10180,10180,0
20230828,090500,8110030,10180,10170,10180,10170,2
20230828,090400,8089680,10180,10220,10260,10180,223
20230828,090300,5813200,10280,10280,10280,10280,0
20230828,090200,5813200,10280,10210,10280,10210,2
20230828,090100,5792710,10200,10200,10200,10200,1
20230828,090000,5782510,10240,10290,10290,10240,492